Big Lots, Inc. Historical Stock Prices

BIG 
$43.9
*  
0.38
0.86%
Get BIG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading BIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.45  44.5699  43.85  43.90 875,105
07/29/2014 44.22 44.5699 43.85 43.9 875,105
07/28/2014 43.87 44.41 43.68 44.28 769,359
07/25/2014 44.27 44.46 43.59 43.65 510,250
07/24/2014 43.89 44.57 43.89 44.46 701,978
07/23/2014 43.59 43.82 43.27 43.81 497,970
07/22/2014 43.56 43.73 43.18 43.55 700,137
07/21/2014 44 44.06 43.29 43.48 434,885
07/18/2014 43.54 44.18 43.28 44.1 560,710
07/17/2014 43.84 43.86 43.22 43.39 520,066
07/16/2014 44.68 44.68 43.57 43.82 632,633
07/15/2014 44.6 44.75 44.22 44.45 430,693
07/14/2014 44.5 45.07 44.35 44.64 583,296
07/11/2014 45.05 45.09 43.87 44.29 687,886
07/10/2014 44.81 45.54 44.62 45.22 775,360
07/09/2014 44.99 45.83 44.945 45.45 499,159
07/08/2014 45.66 45.7 44.84 45.04 669,543
07/07/2014 45.97 46.12 45.61 45.68 494,556
07/03/2014 45.92 46.39 45.84 46.15 366,768
07/02/2014 45.91 46.07 45.61 45.75 536,497
07/01/2014 45.69 46.36 45.69 45.98 870,268
06/30/2014 45.96 46.16 45.28 45.7 952,342
06/27/2014 44.27 46.29 44.02 46.17 2,744,227
06/26/2014 45.1 45.14 43.04 44.29 2,222,015
06/25/2014 44.59 45.18 44.36 44.85 810,625
06/24/2014 45.11 45.22 44.44 44.6 888,990
06/23/2014 45.8 46.06 45.23 45.31 419,777
06/20/2014 45.02 45.28 44.57 45.07 1,474,644
06/19/2014 45.06 45.24 44.72 45.05 625,514
06/18/2014 45.28 45.48 44.74 45.01 542,486
06/17/2014 44.42 45.62 44.42 45.29 688,471
06/16/2014 44.22 44.53 43.93 44.35 808,707
06/13/2014 44.48 44.88 44.26 44.68 655,661
06/12/2014 44.35 44.58 43.98 44.3 484,426
06/11/2014 44.54 44.75 44.05 44.52 668,773
06/10/2014 44.82 44.98 44.49 44.57 697,217
06/09/2014 44.16 45 44.11 44.88 1,171,230
06/06/2014 44 44.48 43.58 43.67 766,167
06/05/2014 43.89 44.14 43.05 43.86 864,159
06/04/2014 43.28 44.31 43.25 43.89 1,284,283
06/03/2014 42.99 43.41 42.52 43.27 1,152,379
06/02/2014 42.26 43.3 42.15 43.06 1,802,433
05/30/2014 42.5 43.2 41.4 42.44 6,966,058
05/29/2014 36.95 37.68 36.76 37.51 1,483,306
05/28/2014 37.35 37.69 37.01 37.05 1,054,648
05/27/2014 38.39 38.409 37.01 37.36 1,301,132
05/23/2014 37.79 38.17 37.7 37.97 339,889
05/22/2014 37.55 38.21 37.55 37.87 778,991
05/21/2014 38.21 38.4 37.27 37.36 793,733
05/20/2014 38.54 38.58 37.91 38.02 459,036
05/19/2014 38.71 38.88 38.48 38.64 616,038
05/16/2014 38.18 38.98 37.8 38.7 962,660
05/15/2014 38.92 39.04 37.85 38.09 942,296
05/14/2014 39.71 39.78 39.15 39.18 514,818
05/13/2014 39.63 39.85 39.47 39.73 597,313
05/12/2014 39.07 39.96 39.07 39.81 604,004
05/09/2014 38.86 39.2 38.7 39.02 563,744
05/08/2014 38.86 39.92 38.65 38.9 764,721
05/07/2014 39.19 39.26 38.49 38.88 728,964
05/06/2014 39.43 39.69 39.01 39.15 725,649
05/05/2014 39.56 39.57 39.11 39.37 587,539
05/02/2014 39.56 39.99 39.475 39.79 652,722
05/01/2014 39.63 39.7 39.13 39.5 801,251
04/30/2014 39.31 39.54 38.61 39.5 764,060
04/29/2014 39.38 39.57 38.85 39.34 902,908
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?