Advertisement
U.S. markets open in 9 hours 6 minutes

Big Lots Inc (4B3.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
3.4080-0.0490 (-1.42%)
At close: 07:31PM CET
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20243.46503.46503.40803.40803.4080190
Mar 15, 20243.42003.45703.27503.45703.4570-
Mar 14, 20243.63003.63103.41203.41203.4120-
Mar 13, 20243.56803.72303.56803.64503.6450-
Mar 12, 20243.74703.76203.66603.66603.6660-
Mar 11, 20243.99304.01503.80203.80203.8020-
Mar 08, 20244.74104.75703.99703.99703.9970-
Mar 07, 20244.63804.82603.67504.82604.8260-
Mar 06, 20244.72604.73904.68404.68404.6840-
Mar 05, 20244.78004.90904.59304.90904.9090-
Mar 04, 20244.97304.97404.73304.73304.7330-
Mar 01, 20245.01005.03804.84805.00005.0000-
Feb 29, 20244.83105.26804.82604.96004.9600-
Feb 28, 20244.79905.03404.75905.03405.0340-
Feb 27, 20244.01704.80103.99304.80104.8010-
Feb 26, 20244.00604.08903.95903.95903.9590-
Feb 23, 20243.72204.11103.72204.11104.1110-
Feb 22, 20243.74303.75903.61903.69803.6980-
Feb 21, 20243.94103.94103.78603.78603.7860-
Feb 20, 20244.16404.16903.95303.95303.9530-
Feb 19, 20244.20704.21904.16804.16904.1690-
Feb 16, 20244.15904.27804.07304.27804.2780-
Feb 15, 20243.52604.10703.52304.10704.1070-
Feb 14, 20243.36603.38303.29803.36803.3680-
Feb 13, 20243.63803.64403.45603.45603.4560-
Feb 12, 20244.77504.77503.43603.43603.4360-
Feb 09, 20245.12805.39205.12805.39205.3920-
Feb 08, 20244.98205.15604.97105.15605.1560-
Feb 07, 20245.09205.09205.00405.03805.0380-
Feb 06, 20245.00405.14204.98805.10005.1000-
Feb 05, 20245.35205.37005.04405.04405.0440-
Feb 02, 20245.39405.39405.21205.24605.2460-
Feb 01, 20245.34205.36405.27405.36405.3640-
Jan 31, 20245.55605.63805.55605.63805.6380-
Jan 30, 20245.58805.59205.50205.54605.5460-
Jan 29, 20245.59005.72005.53605.72005.7200-
Jan 26, 20245.91005.92005.59205.59205.5920-
Jan 25, 20246.12406.29805.80805.80805.8080-
Jan 24, 20245.93206.21005.92806.03606.0360-
Jan 23, 20245.70805.98005.70805.81805.8180-
Jan 22, 20245.58405.83005.58405.80205.8020-
Jan 19, 20246.01606.04405.72805.74605.7460-
Jan 18, 20246.08006.17605.83005.83005.8300-
Jan 17, 20245.90806.07405.90806.07406.0740-
Jan 16, 20245.77205.79005.72605.79005.7900-
Jan 15, 20245.74005.77805.74005.77005.7700-
Jan 12, 20246.03206.06406.03206.06406.0640-
Jan 11, 20246.33806.38006.03606.03606.0360-
Jan 10, 20246.51206.51406.41806.47606.4760-
Jan 09, 20246.73606.73606.59606.59606.5960-
Jan 08, 20246.56406.86806.56406.86806.8680-
Jan 05, 20246.64406.95006.64406.73206.7320-
Jan 04, 20246.76406.77206.43206.70406.7040-
Jan 03, 20247.23207.25406.83207.01007.0100-
Jan 02, 20247.01207.42406.94007.42407.4240-
Dec 29, 20237.17607.18407.12007.12407.1240-
Dec 28, 20237.23207.23207.14807.14807.1480-
Dec 27, 20236.95407.46206.95407.25807.2580-
Dec 22, 20236.25206.25806.19406.25006.2500-
Dec 21, 20236.35606.49806.30406.30406.3040-
Dec 20, 20236.48406.71006.48406.71006.7100-
Dec 19, 20236.33806.56406.33806.55006.5500-
Dec 18, 20236.39806.44806.38006.44806.4480-
Dec 15, 20236.75606.78006.27806.27806.2780-
Dec 14, 20236.51606.78406.50206.78406.7840-
Dec 13, 20235.87605.89405.74805.75605.7560-
Dec 12, 20235.89605.97005.89605.91005.9100-
Dec 11, 20235.66405.97405.63205.97405.9740-
Dec 08, 20235.76206.06605.69405.69405.6940-
Dec 07, 20235.40605.65405.39805.65405.6540-
Dec 06, 20235.26405.49205.26405.49205.4920-
Dec 05, 20235.43405.45805.10805.10805.1080-
Dec 04, 20235.70605.71605.60005.60005.6000-
Dec 01, 20234.82705.76404.82705.76405.7640-
Nov 30, 20234.49105.10004.41404.73504.7350-
Nov 29, 20233.95504.44503.95504.44504.4450-
Nov 28, 20233.94803.94803.85303.85303.8530-
Nov 27, 20233.74303.82303.73803.82303.8230-
Nov 24, 20233.67703.77403.67703.77403.7740-
Nov 23, 20233.66603.68203.66603.67803.6780-
Nov 22, 20233.57903.73203.57903.70603.7060-
Nov 21, 20233.68403.74103.49703.59703.5970-
Nov 20, 20233.77803.82103.67303.82103.8210-
Nov 17, 20233.71803.81103.71803.81103.8110-
Nov 16, 20233.92703.93303.68703.73203.7320-
Nov 15, 20233.64104.18103.64103.89303.8930-
Nov 14, 20233.32903.58303.32903.53503.5350-
Nov 13, 20233.47703.48103.31403.31403.3140-
Nov 10, 20233.50603.51603.30403.32703.3270-
Nov 09, 20233.90303.94303.58303.58303.5830-
Nov 08, 20234.03504.06003.90503.90503.9050-
Nov 07, 20234.20204.21304.02404.02404.0240-
Nov 06, 20234.44104.44104.20304.20304.2030-
Nov 03, 20234.36904.56304.33604.56304.5630-
Nov 02, 20234.09104.38604.08404.38604.3860-
Nov 01, 20234.30804.30804.08004.08004.0800-
Oct 31, 20234.16004.30404.15504.29504.2950-
Oct 30, 20234.05104.16404.05104.16404.1640-
Oct 27, 20234.17304.36104.09704.09704.0970-
Oct 26, 20234.07204.08304.01404.01404.0140-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...