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
2018-10-12 42.40 42.86 42.37 42.75 54,744
2018-10-11 42.37 42.87 41.79 41.95 73,816
2018-10-10 42.44 43.24 42.41 42.86 81,481
2018-10-09 43.04 43.11 42.15 42.15 65,681
2018-10-08 42.55 42.98 42.33 42.84 110,265
2018-10-05 41.95 42.35 41.68 41.87 82,642
2018-10-04 40.38 41.22 40.38 41.165 95,437
2018-10-03 41.38 41.47 40.96 40.96 60,541
2018-10-02 41.61 41.73 41.15 41.17 75,834
2018-10-01 41.84 42.06 41.49 41.54 71,371
2018-09-28 41.71 41.84 41.64 41.78 30,429
2018-09-27 41.98 42.01 41.17 41.50 56,642
2018-09-26 41.97 42.46 41.97 41.98 68,288
2018-09-25 41.07 41.52 40.95 41.39 42,294
2018-09-24 41.09 41.33 40.88 41.25 53,467
2018-09-21 41.86 41.91 41.16 41.20 63,407
2018-09-20 41.22 41.40 41.01 41.38 57,248
2018-09-19 41.39 41.42 40.895 41.02 74,768
2018-09-18 41.20 41.39 40.93 41.16 73,443
2018-09-17 41.39 41.63 41.16 41.21 77,209
2018-09-14 41.25 41.70 40.96 41.59 95,010
2018-09-13 41.85 41.85 41.10 41.33 104,658
2018-09-12 42.89 42.89 42.21 42.25 107,065
2018-09-11 44.07 44.07 42.97 42.97 72,924
2018-09-10 43.27 43.95 42.88 43.90 83,847
2018-09-07 44.02 44.62 42.95 43.04 144,800
2018-09-06 43.66 44.35 43.55 44.10 104,701
2018-09-05 42.12 43.59 42.12 43.58 198,999
2018-09-04 42.73 42.785 40.97 42.77 323,787
2018-08-31 42.76 44.00 41.43 43.055 561,199

» More Big Lots Stock Price History

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