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
2018-04-19 43.41 43.41 42.03 42.455 131,152
2018-04-18 43.72 44.42 43.72 43.74 147,146
2018-04-17 43.14 43.90 43.14 43.77 221,778
2018-04-16 41.46 42.97 41.46 42.84 178,634
2018-04-13 42.47 42.56 41.83 42.13 162,836
2018-04-12 42.52 42.97 42.35 42.46 90,723
2018-04-11 42.00 42.98 42.00 42.25 136,442
2018-04-10 43.34 43.48 42.19 42.32 143,833
2018-04-09 43.64 43.64 42.88 43.00 131,742
2018-04-06 43.77 44.09 42.79 43.08 207,738
2018-04-05 44.26 44.66 43.84 44.46 123,188
2018-04-03 43.35 43.49 42.80 43.20 82,730
2018-04-02 43.40 43.69 42.54 43.45 168,015
2018-03-29 42.85 43.61 42.53 43.61 175,617
2018-03-28 42.99 43.56 42.39 42.47 106,731
2018-03-27 43.73 43.76 42.53 42.66 81,768
2018-03-26 43.88 43.89 43.01 43.76 87,208
2018-03-23 43.44 43.75 43.20 43.20 129,205
2018-03-22 45.10 45.10 44.12 44.12 88,798
2018-03-21 46.67 46.93 45.69 45.69 92,019
2018-03-20 46.78 47.04 46.59 47.04 75,081
2018-03-19 46.22 46.74 45.73 46.38 109,121
2018-03-16 47.16 47.61 46.87 46.99 100,731
2018-03-15 46.21 46.73 46.17 46.50 140,224
2018-03-14 46.99 46.99 46.12 46.30 106,298
2018-03-13 47.55 48.13 47.21 47.49 152,489
2018-03-12 48.08 48.30 47.24 47.25 180,184
2018-03-09 47.50 48.49 46.56 48.40 782,236
2018-03-08 55.00 55.22 53.66 53.68 150,350
2018-03-07 54.26 55.43 53.80 54.45 213,323

» More Big Lots Stock Price History

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