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
2018-01-19 59.31 61.20 58.95 61.175 88,938
2018-01-18 59.03 59.50 58.71 59.36 53,933
2018-01-17 58.21 59.48 58.21 58.75 53,930
2018-01-16 57.94 58.90 57.52 57.94 69,290
2018-01-12 57.81 58.42 57.35 57.39 75,867
2018-01-11 56.61 57.51 56.61 57.51 94,964
2018-01-10 55.75 57.12 55.75 56.59 39,703
2018-01-09 57.72 57.99 57.04 57.04 50,504
2018-01-08 58.70 58.86 57.64 58.01 65,700
2018-01-05 57.49 58.11 57.40 57.89 67,230
2018-01-04 54.73 56.94 54.44 56.59 87,645
2018-01-03 55.89 55.89 54.46 54.88 69,421
2018-01-02 56.81 56.84 55.45 55.80 79,436
2017-12-29 55.87 56.38 55.78 56.21 59,997
2017-12-28 56.42 56.42 55.43 55.69 42,761
2017-12-27 56.17 56.69 56.13 56.31 39,788
2017-12-26 55.70 57.19 55.70 56.33 41,891
2017-12-22 54.90 55.73 54.90 55.55 41,645
2017-12-21 54.83 55.17 54.79 55.07 35,040
2017-12-20 56.10 56.10 54.96 54.96 41,209
2017-12-19 55.57 56.38 55.23 55.27 35,779
2017-12-18 54.25 55.83 54.25 55.53 72,504
2017-12-15 54.17 54.74 53.92 53.93 71,438
2017-12-14 55.55 55.55 53.03 53.50 89,800
2017-12-13 55.00 56.36 55.00 55.83 53,545
2017-12-12 57.86 57.86 55.56 55.56 98,473
2017-12-11 59.07 59.30 57.65 57.93 89,408
2017-12-08 58.78 60.13 58.63 59.47 89,259
2017-12-07 58.57 59.07 58.355 59.01 84,292
2017-12-06 58.93 59.41 57.93 57.99 90,702

» More Big Lots Stock Price History

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