BIG - Big Lots, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201929.5530.1329.3729.6729.671,096,800
Jun 17, 201928.9929.8028.6329.4129.411,110,600
Jun 14, 201929.1129.6828.7629.0229.021,229,100
Jun 13, 201928.8229.3528.6329.1629.16631,600
Jun 13, 20190.3 Dividend
Jun 12, 201929.2529.4028.8028.9428.64641,600
Jun 11, 201928.9229.8428.8629.3129.011,423,400
Jun 10, 201926.8628.9226.8628.6028.301,936,500
Jun 07, 201926.8327.2726.4926.8026.52766,300
Jun 06, 201927.4527.7226.4726.7826.501,277,500
Jun 05, 201928.5228.5227.1427.5227.231,052,900
Jun 04, 201927.7028.7927.6728.5628.261,366,300
Jun 03, 201926.2128.1126.1527.5727.283,357,500
May 31, 201929.7329.9026.0027.6027.317,145,100
May 30, 201927.3127.9925.7326.0125.742,456,600
May 29, 201926.8427.0126.1426.4426.171,441,000
May 28, 201928.8429.0426.9226.9726.691,496,300
May 24, 201928.8029.4228.2928.9528.651,719,400
May 23, 201930.2130.5029.1829.3129.011,257,400
May 22, 201931.6932.2730.5630.6430.32942,200
May 21, 201931.4031.6630.4731.6631.331,785,800
May 20, 201931.7332.0031.4231.5731.24854,200
May 17, 201932.8833.0031.9131.9131.581,326,300
May 16, 201934.2234.3432.9233.0832.74927,500
May 15, 201933.7734.0832.9634.0333.681,174,700
May 14, 201934.1534.2333.3933.9833.631,702,100
May 13, 201935.9136.0033.7134.1633.811,090,700
May 10, 201937.5838.0936.1836.5236.14771,900
May 09, 201937.5638.1037.2237.8037.41722,400
May 08, 201936.8138.1536.6437.7037.31806,100
May 07, 201938.0538.3036.6136.9836.60918,100
May 06, 201937.1838.5937.1638.3237.921,102,600
May 03, 201937.0337.7536.9637.5637.17989,300
May 02, 201936.9137.3036.7537.0236.64691,200
May 01, 201937.3437.3436.7236.7936.411,163,600
Apr 30, 201937.3537.5036.6937.1636.771,003,000
Apr 29, 201938.2238.2237.3737.5337.14929,600
Apr 26, 201938.1438.3937.9238.0837.69596,500
Apr 25, 201938.8539.2838.6738.6738.27770,900
Apr 24, 201938.2439.3337.8739.0438.641,035,100
Apr 23, 201937.7438.0937.4937.8737.481,214,400
Apr 22, 201938.9939.0737.4737.7337.341,138,500
Apr 18, 201938.6339.1038.4139.0738.66513,300
Apr 17, 201938.9839.3838.4238.6638.26766,600
Apr 16, 201939.4339.5038.4538.7538.351,300,800
Apr 15, 201938.2039.4338.1139.3338.921,082,000
Apr 12, 201939.4639.5338.2238.2437.841,204,400
Apr 11, 201938.9839.4238.9139.3038.891,175,700
Apr 10, 201938.6038.9838.2638.9338.53771,800
Apr 09, 201938.8138.9938.2538.6038.201,418,400
Apr 08, 201938.5439.1838.5039.0438.641,084,400
Apr 05, 201938.1838.6438.1438.3737.97971,800
Apr 04, 201938.0338.4837.7238.2737.871,206,800
Apr 03, 201938.1938.4838.0438.1637.76901,900
Apr 02, 201938.4338.7537.8138.0837.691,126,900
Apr 01, 201938.2138.6937.9538.6138.211,106,500
Mar 29, 201937.6738.1537.5738.0237.631,225,200
Mar 28, 201937.8438.3037.3437.6137.221,488,100
Mar 27, 201936.8837.8336.4937.7137.321,331,800
Mar 26, 201936.1136.7736.0536.6936.31996,300
Mar 25, 201935.0336.1534.7535.9135.54954,700
Mar 22, 201935.1135.3334.6135.0534.69932,900
Mar 21, 201934.1835.2534.0135.2534.881,076,500
Mar 21, 20190.3 Dividend
Mar 20, 201935.0035.4934.3734.4933.841,276,500
Mar 19, 201934.4635.0334.3634.9034.241,105,000
Mar 18, 201935.2035.5534.3934.4433.791,707,500
Mar 15, 201935.3535.8435.0835.2134.549,289,600
Mar 14, 201935.3835.6735.1135.3534.681,352,100
Mar 13, 201935.5735.9135.2235.4734.801,953,400
Mar 12, 201936.5637.3135.4335.5534.882,353,700
Mar 11, 201936.8437.1935.0636.4035.713,906,900
Mar 08, 201934.5837.2933.8636.1835.4912,867,000
Mar 07, 201931.7432.3131.3631.8431.242,220,300
Mar 06, 201932.1832.3231.6431.9031.292,713,100
Mar 05, 201931.7632.3731.4032.0131.401,082,200
Mar 04, 201931.4631.9831.1331.5030.901,232,700
Mar 01, 201931.9332.5731.1431.4530.851,499,100
Feb 28, 201931.0531.6130.0531.5330.931,478,500
Feb 27, 201931.9932.4431.3531.5730.971,050,000
Feb 26, 201932.1932.4831.8432.0331.42685,600
Feb 25, 201931.5332.2531.3532.0631.451,295,500
Feb 22, 201931.5131.5130.9931.2830.69867,600
Feb 21, 201932.4732.6331.2931.4230.82852,700
Feb 20, 201932.2132.7432.0532.6031.981,193,600
Feb 19, 201932.4332.7032.0032.3531.741,057,400
Feb 15, 201932.3032.6632.1132.2731.66774,600
Feb 14, 201931.8032.2531.1932.1631.55787,300
Feb 13, 201931.6132.0531.1231.9431.33825,400
Feb 12, 201930.9331.9130.7031.5430.941,517,100
Feb 11, 201930.7731.0130.3930.6830.101,242,300
Feb 08, 201931.9832.1630.8430.8930.30824,000
Feb 07, 201931.8732.2831.7432.2131.60421,900
Feb 06, 201931.9432.0331.3031.9831.37688,000
Feb 05, 201932.1732.5031.6832.0131.40906,300
Feb 04, 201931.3232.4531.1332.0231.411,402,700
Feb 01, 201931.6131.8331.0031.3230.731,000,900
Jan 31, 201931.0131.6630.8731.5430.94973,800
Jan 30, 201932.2832.2830.8231.1230.531,122,600
Jan 29, 201931.9032.3231.5132.0631.451,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...