BIG - Big Lots, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201938.6339.1038.4139.0739.07513,300
Apr 17, 201938.9839.3838.4238.6638.66766,600
Apr 16, 201939.4339.5038.4538.7538.751,300,800
Apr 15, 201938.2039.4338.1139.3339.331,082,000
Apr 12, 201939.4639.5338.2238.2438.241,204,400
Apr 11, 201938.9839.4238.9139.3039.301,175,700
Apr 10, 201938.6038.9838.2638.9338.93771,800
Apr 09, 201938.8138.9938.2538.6038.601,418,400
Apr 08, 201938.5439.1838.5039.0439.041,084,400
Apr 05, 201938.1838.6438.1438.3738.37971,800
Apr 04, 201938.0338.4837.7238.2738.271,206,800
Apr 03, 201938.1938.4838.0438.1638.16901,900
Apr 02, 201938.4338.7537.8138.0838.081,126,900
Apr 01, 201938.2138.6937.9538.6138.611,106,500
Mar 29, 201937.6738.1537.5738.0238.021,225,200
Mar 28, 201937.8438.3037.3437.6137.611,488,100
Mar 27, 201936.8837.8336.4937.7137.711,331,800
Mar 26, 201936.1136.7736.0536.6936.69996,300
Mar 25, 201935.0336.1534.7535.9135.91954,700
Mar 22, 201935.1135.3334.6135.0535.05932,900
Mar 21, 201934.1835.2534.0135.2535.251,076,500
Mar 21, 20190.3 Dividend
Mar 20, 201935.0035.4934.3734.4934.191,276,500
Mar 19, 201934.4635.0334.3634.9034.601,105,000
Mar 18, 201935.2035.5534.3934.4434.141,707,500
Mar 15, 201935.3535.8435.0835.2134.909,289,600
Mar 14, 201935.3835.6735.1135.3535.041,352,100
Mar 13, 201935.5735.9135.2235.4735.161,953,400
Mar 12, 201936.5637.3135.4335.5535.242,353,700
Mar 11, 201936.8437.1935.0636.4036.083,906,900
Mar 08, 201934.5837.2933.8636.1835.8712,867,000
Mar 07, 201931.7432.3131.3631.8431.562,220,300
Mar 06, 201932.1832.3231.6431.9031.622,713,100
Mar 05, 201931.7632.3731.4032.0131.731,082,200
Mar 04, 201931.4631.9831.1331.5031.231,232,700
Mar 01, 201931.9332.5731.1431.4531.181,499,100
Feb 28, 201931.0531.6130.0531.5331.261,478,500
Feb 27, 201931.9932.4431.3531.5731.301,050,000
Feb 26, 201932.1932.4831.8432.0331.75685,600
Feb 25, 201931.5332.2531.3532.0631.781,295,500
Feb 22, 201931.5131.5130.9931.2831.01867,600
Feb 21, 201932.4732.6331.2931.4231.15852,700
Feb 20, 201932.2132.7432.0532.6032.321,193,600
Feb 19, 201932.4332.7032.0032.3532.071,057,400
Feb 15, 201932.3032.6632.1132.2731.99774,600
Feb 14, 201931.8032.2531.1932.1631.88787,300
Feb 13, 201931.6132.0531.1231.9431.66825,400
Feb 12, 201930.9331.9130.7031.5431.271,517,100
Feb 11, 201930.7731.0130.3930.6830.411,242,300
Feb 08, 201931.9832.1630.8430.8930.62824,000
Feb 07, 201931.8732.2831.7432.2131.93421,900
Feb 06, 201931.9432.0331.3031.9831.70688,000
Feb 05, 201932.1732.5031.6832.0131.73906,300
Feb 04, 201931.3232.4531.1332.0231.741,402,700
Feb 01, 201931.6131.8331.0031.3231.051,000,900
Jan 31, 201931.0131.6630.8731.5431.27973,800
Jan 30, 201932.2832.2830.8231.1230.851,122,600
Jan 29, 201931.9032.3231.5132.0631.781,048,500
Jan 28, 201932.2032.2231.3731.8731.591,068,500
Jan 25, 201932.2932.5332.0132.5032.22893,300
Jan 24, 201932.3832.5031.8331.9731.69493,300
Jan 23, 201932.3632.6331.8532.3532.07630,400
Jan 22, 201931.8032.7131.5432.2531.971,022,300
Jan 18, 201931.9032.2931.6631.8831.601,183,600
Jan 17, 201930.7131.5830.5931.5731.30822,500
Jan 16, 201931.2931.9330.7530.8730.60935,200
Jan 15, 201931.3231.5030.8531.3731.10861,500
Jan 14, 201931.1431.8730.7531.3631.091,282,800
Jan 11, 201930.5331.7330.4731.3531.081,462,100
Jan 10, 201929.0530.5728.7830.5530.281,221,500
Jan 09, 201930.0130.8329.7230.6530.381,469,400
Jan 08, 201930.2630.4129.7329.8329.571,666,000
Jan 07, 201929.5130.2328.4330.1329.871,426,300
Jan 04, 201929.5830.4629.3230.0929.831,078,900
Jan 03, 201929.2629.6529.0029.1328.88856,300
Jan 02, 201928.5029.7528.2229.4529.191,115,900
Dec 31, 201828.1428.9228.0428.9228.67842,900
Dec 28, 201828.3728.9327.8428.0527.81849,900
Dec 27, 201827.9128.4427.2928.4228.17761,800
Dec 26, 201827.0128.3826.6528.3528.101,064,500
Dec 24, 201826.9427.2626.2126.7426.51524,200
Dec 21, 201827.0628.1726.9827.0526.811,984,600
Dec 20, 201828.3928.4526.9527.1026.861,611,400
Dec 19, 201829.0229.8528.4328.7228.471,428,900
Dec 18, 201829.4229.5728.7829.0428.792,181,300
Dec 17, 201828.2329.2427.9228.5828.331,810,100
Dec 14, 201829.3029.6928.2928.5028.251,734,900
Dec 13, 201829.5030.0029.3529.7029.441,727,200
Dec 13, 20180.3 Dividend
Dec 12, 201830.3230.4929.7929.8329.272,212,500
Dec 11, 201829.8830.7429.6429.9429.382,824,000
Dec 10, 201830.6030.8829.0729.6429.094,234,500
Dec 07, 201831.9934.0430.3231.0030.4213,875,500
Dec 06, 201841.8142.7140.2640.3039.552,719,900
Dec 04, 201843.7243.9441.2541.9141.131,363,500
Dec 03, 201844.1444.8143.5744.1443.32730,000
Nov 30, 201844.1744.6043.2643.5642.75900,100
Nov 29, 201843.5344.7643.2944.6043.77741,500
Nov 28, 201843.3944.3042.7043.7842.96848,400
Nov 27, 201842.8443.7042.7843.4442.63970,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...