Quantcast

Historical Stock Prices

BIG 
$41.53
*  
0.55
1.31%
Get BIG Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 41.55 41.81 40.87 41.53 792,384
11/15/2018 42.13 42.32 40.86 42.08 1,002,850
11/14/2018 44.31 44.7 42.4 42.54 869,968
11/13/2018 43.64 44.13 43.36 44 646,331
11/12/2018 42.74 43.72 42.74 43.43 586,685
11/09/2018 44.58 45 42.73 42.82 990,940
11/08/2018 43.62 45.13 43.06 44.9 1,042,916
11/07/2018 42.9 43.9 42.69 43.78 791,604
11/06/2018 42.83 43.16 42.12 42.56 847,770
11/05/2018 43.04 43.28 42.14 43.2 1,013,083
11/02/2018 43.22 43.5 41.61 42.72 832,340
11/01/2018 41.5 43 41.38 42.94 875,974
10/31/2018 43.5 43.86 41.49 41.52 1,337,565
10/30/2018 41.29 43.36 41.25 43.25 1,276,668
10/29/2018 40.89 42.3 40.81 41.37 941,503
10/26/2018 41.47 41.63 40.42 40.65 894,625
10/25/2018 41.3 42.14 41.06 41.79 668,513
10/24/2018 41.39 42.24 41.11 41.14 818,541
10/23/2018 40.68 41.82 40.68 41.44 935,751
10/22/2018 39.7 41.28 39.7 41.21 1,187,969
10/19/2018 40.2 40.43 39.33 39.48 1,659,789
10/18/2018 43.27 43.3 39.96 40.25 2,571,608
10/17/2018 44.3 44.6 43.01 43.62 952,577
10/16/2018 43.79 44.84 43.35 44.47 865,504
10/15/2018 42.57 43.84 42.4466 43.71 1,246,655
10/12/2018 42.24 42.93 41.79 42.69 672,087
10/11/2018 42.85 43.18 41.66 41.79 1,218,326
10/10/2018 42.16 43.26 41.905 42.83 946,471
10/09/2018 42.91 43.3 42.11 42.14 820,824
10/08/2018 41.76 43 41.55 42.86 1,517,302
10/05/2018 41.12 42.375 40.98 41.8 982,453
10/04/2018 40.97 41.27 40.29 41.09 1,229,850
10/03/2018 41.12 41.49 40.89 40.95 1,604,081
10/02/2018 41.6 41.91 41.12 41.21 1,000,194
10/01/2018 41.94 42.32 41.43 41.46 1,089,445
09/28/2018 41.36 41.86 41.36 41.79 569,891
09/27/2018 42.05 42.2 41.16 41.42 1,153,426
09/26/2018 41.47 42.49 41.36 42 988,237
09/25/2018 41.15 41.53 40.93 41.41 733,530
09/24/2018 41.14 41.36 40.84 41.19 747,652
09/21/2018 41.42 42.14 41.13 41.18 1,452,397
09/20/2018 41.19 41.44 40.93 41.42 724,915
09/19/2018 41.16 41.46 40.88 41 864,210
09/18/2018 41.19 41.41 40.89 41.18 683,357
09/17/2018 41.54 41.67 41 41.22 806,974
09/14/2018 41.25 41.7 40.76 41.59 1,015,757
09/13/2018 41.9 42.17 41.08 41.35 1,173,294
09/12/2018 42.89 42.9957 42.16 42.21 1,375,024
09/11/2018 43.99 44.1619 42.94 43.02 841,206
09/10/2018 43.17 44.01 42.84 44 860,794
09/07/2018 44.01 44.63 42.89 43.03 1,622,448
09/06/2018 43.69 44.39 43.41 44.02 1,395,873
09/05/2018 42.55 43.65 42.07 43.6 2,451,278
09/04/2018 43.11 43.11 40.88 42.82 4,069,869
08/31/2018 42.3 44.7 41.0901 43.05 11,457,820
08/30/2018 48.52 48.84 47.53 47.86 2,353,812
08/29/2018 49.09 49.31 48.58 49.02 1,330,266
08/28/2018 49.28 49.31 48.54 48.92 848,304
08/27/2018 50.25 50.35 48.81 49.21 1,091,074
08/24/2018 49.54 50.23 49.0389 50.13 1,495,466
08/23/2018 49.13 49.7599 48.73 49.37 1,389,016
08/22/2018 48.66 49.45 48.52 48.95 804,287
08/21/2018 48.71 48.85 48.09 48.48 686,827
08/20/2018 48.06 48.85 48.06 48.71 1,002,690
08/17/2018 47.23 48.17 47.23 48.02 663,418
08/16/2018 47.87 48.06 47.07 47.2 847,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio