Quantcast

Big Lots, Inc. Common Stock Historical Stock Prices

BIG 
$41.33
*  
0.10
0.24%
Get BIG Alerts
*Delayed - data as of Jun. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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.
16:00 41.20 42.04 41 41.33 1,819,172
06/18/2018 41.03 42.04 41 41.33 1,819,170
06/15/2018 41.31 41.58 40.85 41.23 2,061,228
06/14/2018 42.06 42.13 41.17 41.55 1,634,280
06/13/2018 42.16 42.6199 41.71 42.19 1,490,232
06/12/2018 43.46 43.51 42.0101 42.22 1,580,249
06/11/2018 42.7 43.46 42.375 43.28 1,084,124
06/08/2018 42.5 43.4 42.48 42.76 2,162,401
06/07/2018 42 43.23 41.7 42.7 2,025,793
06/06/2018 40.11 41.73 40.03 41.41 2,762,774
06/05/2018 40.32 40.78 38.93 39.58 2,491,371
06/04/2018 38.3 40.8 38.3 40.4 3,871,805
06/01/2018 36.8 39.18 36.2 38.69 11,042,330
05/31/2018 41.79 42.1347 40.59 40.91 2,878,606
05/30/2018 41.77 42.41 41.56 42.33 1,492,489
05/29/2018 41.16 41.83 40.97 41.5 1,090,691
05/25/2018 41.77 42.57 41.64 41.77 1,092,143
05/24/2018 40.55 41.82 40.41 41.68 1,678,835
05/23/2018 40.14 40.75 40.12 40.44 937,545
05/22/2018 41.49 41.87 40.37 40.5 1,581,607
05/21/2018 41.46 42.03 41.04 41.41 1,637,187
05/18/2018 42.7 42.86 41.49 41.64 1,215,036
05/17/2018 43.18 43.375 42.45 42.63 897,235
05/16/2018 42.9 43.679 42.72 43.05 1,070,406
05/15/2018 42.19 43.03 42.135 42.65 847,603
05/14/2018 41.55 42.22 41.39 42.18 829,125
05/11/2018 40.8 41.64 40.51 41.51 1,050,495
05/10/2018 40.39 41.29 40.07 40.95 942,058
05/09/2018 40.25 40.42 39.48 40.42 1,523,736
05/08/2018 40.89 41.05 40.035 40.25 1,032,125
05/07/2018 41.4 41.4899 40.63 41.03 1,252,423
05/04/2018 42.08 42.08 41.21 41.32 1,527,798
05/03/2018 42.26 42.56 41.89 42.34 608,521
05/02/2018 41.95 42.5792 41.47 42.27 1,053,142
05/01/2018 42.52 42.98 41.86 42.21 925,273
04/30/2018 43.2 43.5 42.44 42.45 985,430
04/27/2018 42.72 43.34 42.68 43.21 698,605
04/26/2018 42.54 42.85 42.05 42.69 863,605
04/25/2018 42.17 42.5496 41.74 42.46 948,202
04/24/2018 42.14 42.76 41.85 42.27 1,189,615
04/23/2018 42.27 42.27 41.21 41.94 1,396,584
04/20/2018 42.28 42.69 41.76 42.04 1,533,745
04/19/2018 43.56 43.635 42.02 42.38 1,362,727
04/18/2018 43.74 44.44 43.47 43.74 1,533,325
04/17/2018 43.23 43.92 43.08 43.72 1,964,770
04/16/2018 41.36 43 41.04 42.79 1,977,099
04/13/2018 42.62 42.635 41.71 42.02 1,399,366
04/12/2018 42.51 43 42.33 42.47 959,492
04/11/2018 42 43 41.76 42.3 1,274,612
04/10/2018 43.4 43.55 42.17 42.28 1,599,204
04/09/2018 43.48 43.899 42.8656 42.97 2,014,530
04/06/2018 43.93 44.245 42.75 43.06 1,998,412
04/05/2018 44.6 44.69 43.72 44.42 1,409,958
04/04/2018 42.79 44.5 42.55 44.35 1,580,372
04/03/2018 43.45 43.56 42.79 43.28 1,210,938
04/02/2018 43.59 43.735 42.47 43.12 2,577,259
03/29/2018 42.64 43.67 42.48 43.53 1,834,267
03/28/2018 42.75 43.66 42.36 42.41 1,493,663
03/27/2018 43.86 43.86 42.47 42.75 1,105,057
03/26/2018 43.75 44.07 42.96 43.76 1,275,502
03/23/2018 44 44.21 43.11 43.12 1,922,305
03/22/2018 45.2 45.25 43.99 44.01 1,921,962
03/21/2018 46.76 47.07 45.675 45.74 1,406,913
03/20/2018 46.64 47.05 46.24 47 2,148,822
03/19/2018 46.9 47.09 45.7 46.45 1,589,268
*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