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
2018-07-16 41.89 41.89 41.16 41.67 85,452
2018-07-13 41.37 42.23 41.37 41.84 70,828
2018-07-12 41.04 41.49 40.57 41.21 56,243
2018-07-11 40.96 41.12 40.29 41.02 39,657
2018-07-10 41.26 41.57 40.71 41.08 57,809
2018-07-09 40.73 41.32 40.73 41.15 65,507
2018-07-06 41.03 41.03 40.35 40.57 101,923
2018-07-05 41.12 41.39 40.07 40.75 130,755
2018-07-03 41.39 41.91 40.78 40.78 73,580
2018-07-02 41.71 41.88 41.02 41.42 104,109
2018-06-29 42.10 42.50 41.75 41.76 97,176
2018-06-28 42.17 42.53 41.58 42.02 115,659
2018-06-27 42.61 42.80 42.05 42.08 91,989
2018-06-26 42.46 42.48 41.54 42.35 129,457
2018-06-25 41.52 42.44 41.52 42.30 118,773
2018-06-22 42.05 42.05 41.145 41.36 68,888
2018-06-21 40.90 41.90 40.61 41.81 95,173
2018-06-20 41.13 41.27 40.23 40.55 120,596
2018-06-19 41.25 41.25 40.43 40.69 131,835
2018-06-18 41.34 41.99 41.11 41.31 179,737
2018-06-15 41.23 41.53 40.86 41.22 109,430
2018-06-14 41.92 41.94 41.19 41.50 118,341
2018-06-13 42.60 42.60 41.77 42.27 101,989
2018-06-12 43.39 43.39 42.04 42.20 134,233
2018-06-11 42.89 43.43 42.47 43.39 112,159
2018-06-08 43.09 43.40 42.51 42.79 165,564
2018-06-07 41.84 43.23 41.84 42.69 249,108
2018-06-06 40.06 41.71 40.06 41.315 237,753
2018-06-05 40.32 40.77 38.99 39.53 237,998
2018-06-04 38.44 40.75 38.44 40.39 281,896

» More Big Lots Stock Price History

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