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
2019-01-16 31.37 31.86 30.82 30.85 54,117
2019-01-15 31.28 31.46 31.02 31.33 49,522
2019-01-14 31.02 31.81 30.98 31.43 71,593
2019-01-11 30.87 31.69 30.87 31.44 124,479
2019-01-10 28.99 30.42 28.99 30.42 81,232
2019-01-09 29.96 30.79 29.80 30.64 86,000
2019-01-08 30.38 30.38 29.76 29.79 86,230
2019-01-07 29.82 30.15 28.65 30.11 94,292
2019-01-04 29.53 30.44 29.53 30.12 74,601
2019-01-03 29.44 29.52 29.01 29.13 57,749
2019-01-02 28.50 29.66 28.30 29.36 69,593
2018-12-31 28.20 28.83 28.11 28.72 50,071
2018-12-28 28.34 28.75 27.89 27.92 43,077
2018-12-27 27.84 28.30 27.32 28.26 28,731
2018-12-26 27.40 28.15 26.72 28.15 70,539
2018-12-24 26.89 27.21 26.24 26.74 32,894
2018-12-21 27.25 28.04 27.03 27.09 85,584
2018-12-20 28.25 28.44 27.00 27.08 108,851
2018-12-19 29.01 29.82 28.49 28.66 76,986
2018-12-18 28.98 29.51 28.87 29.06 78,738
2018-12-17 28.06 29.19 28.06 28.54 106,394
2018-12-14 29.31 29.54 28.30 28.51 138,881
2018-12-13 29.87 29.95 29.39 29.68 144,535
2018-12-12 30.04 30.23 29.82 29.82 198,213
2018-12-11 29.90 30.69 29.73 29.94 155,558
2018-12-10 30.64 30.64 29.17 29.63 246,161
2018-12-07 32.50 33.50 30.46 31.07 693,907
2018-12-06 41.65 42.54 40.38 40.38 255,725
2018-12-04 43.79 43.79 41.28 41.89 114,948
2018-12-03 44.64 44.64 43.59 44.145 58,539

» More Big Lots Stock Price History

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