Big Lots (NY: BIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	45.64	45.69	42.87	43.45	1,162,355	-2.43(-5.29%)
Oct 29, 2020	47.88	48.24	45.87	45.88	912,677	-1.99(-4.16%)
Oct 28, 2020	47.03	48.77	46.75	47.87	1,145,819	-0.39(-0.81%)
Oct 27, 2020	46.27	48.89	46.27	48.26	1,217,717	+2.38(+5.19%)
Oct 26, 2020	44.98	46.54	44.96	45.88	1,094,611	+0.42(+0.92%)
Oct 23, 2020	46.47	46.62	44.74	45.46	762,306	-1.19(-2.54%)
Oct 22, 2020	47.62	47.77	45.12	46.65	1,123,966	-0.93(-1.96%)
Oct 21, 2020	48.80	48.99	47.21	47.58	1,075,587	-0.94(-1.94%)
Oct 20, 2020	48.47	49.72	47.94	48.52	1,049,894	+0.37(+0.78%)
Oct 19, 2020	48.93	49.74	47.92	48.15	964,063	-0.83(-1.70%)
Oct 16, 2020	49.02	49.94	48.46	48.98	922,348	+0.42(+0.86%)
Oct 15, 2020	45.96	48.72	45.57	48.56	1,256,964	+1.61(+3.42%)
Oct 14, 2020	47.18	48.50	46.92	46.95	808,583	-0.24(-0.50%)
Oct 13, 2020	46.13	48.22	45.92	47.19	1,166,807	+0.95(+2.05%)
Oct 12, 2020	46.59	47.56	45.65	46.24	1,576,907	+0.21(+0.46%)
Oct 09, 2020	47.47	48.24	46.01	46.03	1,969,684	-0.34(-0.73%)
Oct 08, 2020	45.47	46.54	45.32	46.37	1,409,103	+1.36(+3.02%)
Oct 07, 2020	43.16	45.02	43.16	45.01	1,647,475	+2.62(+6.18%)
Oct 06, 2020	42.85	45.13	42.18	42.39	2,053,432	-0.36(-0.83%)
Oct 05, 2020	41.94	42.89	41.50	42.74	1,313,105	+1.15(+2.77%)
Oct 02, 2020	39.94	42.29	39.27	41.59	2,643,041	+0.52(+1.27%)
Oct 01, 2020	40.99	41.95	40.27	41.07	2,887,247	+0.36(+0.87%)
Sep 30, 2020	43.18	43.42	40.40	40.71	3,452,957	-2.25(-5.25%)
Sep 29, 2020	46.59	47.38	42.69	42.97	7,347,319	-0.63(-1.44%)
Sep 28, 2020	43.01	44.80	43.01	43.60	1,150,368	+1.12(+2.64%)
Sep 25, 2020	41.44	42.68	41.00	42.48	870,863	+0.79(+1.88%)
Sep 24, 2020	40.39	43.41	39.93	41.69	1,353,235	+1.27(+3.14%)
Sep 23, 2020	42.09	42.45	40.39	40.42	1,087,250	-1.28(-3.06%)
Sep 22, 2020	41.85	43.89	41.31	41.70	1,328,111	-0.31(-0.74%)
Sep 21, 2020	40.16	42.10	39.37	42.01	1,296,610	+1.14(+2.79%)
Sep 18, 2020	41.66	41.80	40.09	40.87	2,531,089	-0.47(-1.13%)
Sep 17, 2020	42.08	42.11	40.68	41.34	1,293,284	-1.33(-3.12%)
Sep 16, 2020	43.86	44.34	42.66	42.67	1,113,294	-0.91(-2.09%)
Sep 15, 2020	43.94	45.44	43.54	43.58	1,410,751	+0.38(+0.89%)
Sep 14, 2020	43.30	43.56	42.49	43.20	1,686,495	-0.01(-0.02%)
Sep 11, 2020	43.23	44.82	43.19	43.21	1,535,567	+0.43(+1.00%)
Sep 10, 2020	42.49	43.53	41.47	42.78	1,719,658	+0.49(+1.17%)
Sep 09, 2020	39.94	42.93	39.92	42.28	2,122,680	+2.98(+7.59%)
Sep 08, 2020	39.20	40.64	38.75	39.30	2,030,641	-1.01(-2.50%)
Sep 04, 2020	41.00	41.51	38.65	40.31	2,076,706	-0.71(-1.72%)
Sep 03, 2020	43.76	44.24	40.94	41.02	1,544,432	-2.90(-6.61%)
Sep 02, 2020	43.92	44.02	42.54	43.92	1,204,404	+0.23(+0.52%)
Sep 01, 2020	42.85	44.63	42.45	43.69	1,734,899	+0.93(+2.16%)
Aug 31, 2020	45.75	46.84	42.55	42.77	3,366,216	-2.55(-5.62%)
Aug 28, 2020	48.13	48.86	44.81	45.31	6,528,681	-5.21(-10.31%)
Aug 27, 2020	51.21	51.92	48.98	50.52	2,594,949	-0.01(-0.02%)
Aug 26, 2020	49.06	50.53	48.70	50.53	1,577,214	+1.26(+2.56%)
Aug 25, 2020	49.05	49.35	47.78	49.27	1,235,752	+0.61(+1.25%)
Aug 24, 2020	47.25	48.76	46.58	48.66	1,609,968	+1.97(+4.22%)
Aug 21, 2020	44.50	46.74	44.41	46.69	1,199,541	+2.14(+4.80%)
Aug 20, 2020	44.04	44.88	43.52	44.55	757,617	+0.22(+0.49%)
Aug 19, 2020	43.84	44.88	43.46	44.33	954,762	+0.69(+1.58%)
Aug 18, 2020	45.53	45.85	43.03	43.65	1,367,658	-1.91(-4.20%)
Aug 17, 2020	46.05	48.53	44.66	45.56	2,256,296	+0.16(+0.36%)
Aug 14, 2020	45.63	46.10	44.91	45.40	903,735	+0.00(+0.00%)
Aug 13, 2020	45.34	46.19	43.97	45.40	1,047,862	-0.14(-0.30%)
Aug 12, 2020	43.67	45.91	43.10	45.53	1,676,320	+2.54(+5.91%)
Aug 11, 2020	43.90	44.86	42.69	42.99	1,231,708	-0.80(-1.82%)
Aug 10, 2020	41.27	44.53	41.26	43.79	1,460,066	+2.57(+6.23%)
Aug 07, 2020	40.63	42.79	40.63	41.22	1,294,247	+0.60(+1.47%)
Aug 06, 2020	40.88	40.94	39.68	40.63	1,072,714	-0.35(-0.86%)
Aug 05, 2020	39.16	41.01	39.09	40.98	1,325,242	+2.14(+5.51%)
Aug 04, 2020	36.68	39.00	36.52	38.84	1,393,620	+1.68(+4.52%)