BIG LOTS Historical Stock Price

Below is the stock price history for Big Lots BIG. Data is recorded each day for the historical open, high, low, close and volume. The Big Lots stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Big Lots Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 53.92 55.15 53.72 55.07 66,789
2017-11-16 53.17 54.09 53.17 53.895 106,827
2017-11-15 53.11 53.54 52.50 52.89 69,630
2017-11-14 53.43 53.91 53.21 53.50 24,078
2017-11-13 53.73 54.06 53.37 53.59 31,049
2017-11-10 53.61 53.94 53.37 53.67 36,553
2017-11-09 52.47 53.55 52.47 53.33 40,189
2017-11-08 51.82 53.29 51.82 53.29 43,926
2017-11-07 52.35 52.72 51.43 52.00 29,711
2017-11-06 52.96 53.25 51.99 52.22 40,734
2017-11-03 52.86 53.51 52.81 53.09 31,897
2017-11-02 51.51 52.78 51.38 52.67 44,918
2017-11-01 51.90 52.01 51.33 51.92 42,583
2017-10-31 51.38 51.47 51.11 51.39 37,224
2017-10-30 51.11 51.35 50.76 51.24 43,051
2017-10-27 52.01 52.01 51.44 51.84 33,184
2017-10-26 52.07 52.78 52.07 52.45 22,883
2017-10-25 52.10 52.10 51.40 51.93 26,427
2017-10-24 53.31 53.41 52.12 52.14 63,253
2017-10-23 52.58 53.62 52.58 52.98 48,270
2017-10-20 52.58 53.05 52.45 52.48 74,158
2017-10-19 51.30 52.10 51.30 52.00 26,303
2017-10-18 51.72 51.93 51.35 51.59 18,867
2017-10-17 51.50 51.82 51.27 51.51 33,096
2017-10-16 51.27 51.57 51.03 51.32 30,310
2017-10-13 51.77 52.00 51.47 51.47 43,491
2017-10-12 52.31 52.31 51.68 52.10 61,864
2017-10-11 52.80 52.99 52.33 52.63 60,954
2017-10-10 53.03 53.40 52.51 52.76 63,448
2017-10-09 53.33 53.33 52.42 52.67 42,374

» More Big Lots Stock Price History

To see other companies like Big Lots (BIG), view our stock market today for news, and other data.