Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 7:22AM ET - U.S. Markets open in 2 hours and 8 minutes. Dow Down 0.14% Nasdaq  0.00%
Big Lots Inc. (BIG)On Nov 20: 24.15   0.00 (0.00%)  
MORE ON BIG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0924.5724.7324.0424.151,645,50024.15
19-Nov-0925.1925.2724.6524.721,276,00024.72
18-Nov-0925.2425.4225.1225.301,110,00025.30
17-Nov-0925.8625.8625.1725.281,291,80025.28
16-Nov-0925.7225.9925.5425.861,322,70025.86
13-Nov-0925.3225.6425.1225.50986,30025.50
12-Nov-0925.8125.9925.2525.28763,00025.28
11-Nov-0925.8126.0925.5225.801,126,80025.80
10-Nov-0925.6425.8825.1925.601,447,60025.60
9-Nov-0925.1925.9325.1525.861,849,10025.86
6-Nov-0925.1825.4724.7525.071,057,00025.07
5-Nov-0925.1925.9824.5425.401,450,40025.40
4-Nov-0925.2925.4724.7524.811,468,30024.81
3-Nov-0925.0925.4624.8225.131,198,80025.13
2-Nov-0925.2525.6324.9625.231,564,70025.23
30-Oct-0925.7525.9125.0425.051,411,60025.05
29-Oct-0925.5025.8725.3625.841,037,10025.84
28-Oct-0925.9626.2125.1425.261,332,40025.26
27-Oct-0926.5426.5425.8326.00767,50026.00
26-Oct-0926.2526.9026.1726.401,287,00026.40
23-Oct-0926.7226.8926.1426.19903,50026.19
22-Oct-0926.6826.9026.3726.721,984,60026.72
21-Oct-0927.3827.6326.6026.621,824,60026.62
20-Oct-0927.8827.9527.3427.521,619,00027.52
19-Oct-0927.1928.1827.1627.781,639,50027.78
16-Oct-0927.0227.3726.7727.091,642,10027.09
15-Oct-0926.6027.4526.6027.421,999,90027.42
14-Oct-0926.4226.6726.1526.631,771,20026.63
13-Oct-0926.0326.3625.8026.241,349,70026.24
12-Oct-0926.4226.6725.8126.01972,90026.01
9-Oct-0926.5626.6226.0226.341,298,90026.34
8-Oct-0926.6326.7226.3026.631,957,20026.63
7-Oct-0926.0926.4726.0626.391,513,00026.39
6-Oct-0925.6426.4725.4126.421,802,50026.42
5-Oct-0924.8125.4224.7125.421,486,40025.42
2-Oct-0925.3325.4824.8124.831,811,80024.83
1-Oct-0925.9325.9325.1225.553,223,70025.55
30-Sep-0924.5925.2024.4325.022,535,70025.02
29-Sep-0924.1224.5624.0324.432,075,50024.43
28-Sep-0923.9724.2023.8124.121,329,40024.12
25-Sep-0923.6223.8223.3023.801,634,20023.80
24-Sep-0924.5524.5523.4123.761,474,60023.76
23-Sep-0925.2025.3824.4524.461,046,60024.46
22-Sep-0925.3225.5825.0125.181,618,80025.18
21-Sep-0924.7625.2324.5625.161,174,30025.16
18-Sep-0925.1825.2624.8225.02885,50025.02
17-Sep-0925.0025.1924.7224.921,039,30024.92
16-Sep-0925.1425.2324.8625.031,109,60025.03
15-Sep-0925.5125.6024.9325.081,284,20025.08
14-Sep-0925.5125.7025.3425.55937,80025.55
11-Sep-0925.9826.0025.5425.761,552,10025.76
10-Sep-0925.6326.0025.3625.931,224,80025.93
9-Sep-0925.0425.7324.9525.661,789,70025.66
8-Sep-0925.0525.3324.9225.041,337,20025.04
4-Sep-0924.6324.8624.4724.811,172,80024.81
3-Sep-0924.7524.9224.2824.751,676,30024.75
2-Sep-0924.8424.9824.3124.571,499,20024.57
1-Sep-0925.4825.9224.8624.921,626,10024.92
31-Aug-0925.5425.8825.3525.421,535,50025.42
28-Aug-0926.0126.0825.5125.791,523,70025.79
27-Aug-0926.6226.6225.7125.752,165,30025.75
26-Aug-0925.6926.7625.5226.373,590,60026.37
25-Aug-0925.3826.7025.2325.607,039,50025.60
24-Aug-0923.9124.2523.8224.033,054,80024.03
21-Aug-0923.1023.9423.1023.811,568,30023.81
20-Aug-0923.1623.2122.7523.001,913,70023.00
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions