Big Lots (NY: BIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024				0.4968	0	+0.04(+9.11%)
Sep 05, 2024	0.5100	0.5149	0.4020	0.4553	6,104,213	-0.06(-10.90%)
Sep 04, 2024	0.5300	0.5757	0.5100	0.5110	1,411,864	-0.02(-3.60%)
Sep 03, 2024	0.5500	0.5957	0.5200	0.5301	2,045,030	-0.02(-2.93%)
Aug 30, 2024	0.5610	0.6200	0.5111	0.5461	4,438,226	-0.03(-4.74%)
Aug 29, 2024	0.6200	0.7600	0.5500	0.5733	9,269,237	-0.36(-38.35%)
Aug 28, 2024	0.9900	1.050	0.9300	0.9300	2,012,036	-0.06(-5.83%)
Aug 27, 2024	1.070	1.079	0.9792	0.9876	1,670,613	-0.09(-8.56%)
Aug 26, 2024	1.120	1.140	1.060	1.080	466,054	-0.04(-3.57%)
Aug 23, 2024	1.080	1.150	1.070	1.120	1,029,508	+0.06(+5.66%)
Aug 22, 2024	1.130	1.130	1.030	1.060	987,451	-0.06(-5.36%)
Aug 21, 2024	1.080	1.150	1.060	1.120	1,561,249	+0.05(+4.67%)
Aug 20, 2024	1.010	1.090	1.000	1.070	1,047,922	+0.05(+4.90%)
Aug 19, 2024	1.070	1.100	1.000	1.020	1,034,881	-0.08(-7.27%)
Aug 16, 2024	1.080	1.150	1.070	1.100	950,694	+0.03(+2.80%)
Aug 15, 2024	1.030	1.080	1.010	1.070	723,337	+0.08(+7.91%)
Aug 14, 2024	1.000	1.030	0.9502	0.9916	625,918	+0.01(+1.18%)
Aug 13, 2024	0.9637	1.030	0.9450	0.9800	801,007	+0.03(+3.17%)
Aug 12, 2024	0.9500	0.9687	0.9102	0.9499	867,477	-0.02(-2.16%)
Aug 09, 2024	1.040	1.050	0.9600	0.9709	583,546	-0.06(-5.74%)
Aug 08, 2024	1.090	1.100	0.9703	1.030	1,674,723	-0.05(-4.63%)
Aug 07, 2024	0.9200	1.130	0.9200	1.080	2,899,499	+0.19(+21.25%)
Aug 06, 2024	0.9200	0.9399	0.8800	0.8907	732,177	-0.01(-1.20%)
Aug 05, 2024	0.8900	0.9538	0.8582	0.9015	1,899,019	-0.07(-6.74%)
Aug 02, 2024	1.000	1.001	0.9300	0.9667	2,273,603	-0.05(-5.23%)
Aug 01, 2024	1.080	1.080	1.000	1.020	1,641,440	+0.00(+0.00%)
Jul 31, 2024	1.030	1.110	1.020	1.020	1,085,304	-0.01(-0.97%)
Jul 30, 2024	1.020	1.085	1.020	1.030	755,905	-0.01(-0.96%)
Jul 29, 2024	1.090	1.100	1.020	1.040	966,041	-0.04(-3.70%)
Jul 26, 2024	1.130	1.170	1.065	1.080	1,423,083	-0.01(-0.92%)
Jul 25, 2024	1.040	1.145	1.040	1.090	1,400,591	+0.04(+3.81%)
Jul 24, 2024	1.050	1.130	1.020	1.050	1,476,805	+0.00(+0.00%)
Jul 23, 2024	1.100	1.110	1.030	1.050	1,389,150	-0.04(-3.67%)
Jul 22, 2024	1.190	1.209	1.080	1.090	1,472,163	-0.07(-6.03%)
Jul 19, 2024	1.140	1.240	1.120	1.160	1,251,711	+0.03(+2.65%)
Jul 18, 2024	1.230	1.330	1.120	1.130	1,833,937	-0.10(-8.13%)
Jul 17, 2024	1.390	1.400	1.220	1.230	2,743,996	-0.17(-12.14%)
Jul 16, 2024	1.140	1.480	1.132	1.400	6,938,633	+0.28(+25.00%)
Jul 15, 2024	1.050	1.140	1.015	1.120	2,299,332	+0.08(+7.69%)
Jul 12, 2024	1.110	1.170	1.000	1.040	4,136,900	-0.08(-7.14%)
Jul 11, 2024	1.080	1.380	1.070	1.120	9,956,954	+0.09(+8.74%)
Jul 10, 2024	1.190	1.190	1.010	1.030	3,852,248	-0.17(-14.17%)
Jul 09, 2024	1.350	1.370	1.190	1.200	2,432,158	-0.19(-13.67%)
Jul 08, 2024	1.430	1.540	1.315	1.390	2,662,155	-0.06(-4.14%)
Jul 05, 2024	1.720	1.760	1.410	1.450	4,942,120	-0.26(-15.20%)
Jul 03, 2024	1.630	1.780	1.610	1.710	1,539,554	+0.10(+6.21%)
Jul 02, 2024	1.700	1.700	1.510	1.610	2,193,463	-0.07(-4.17%)
Jul 01, 2024	1.760	1.770	1.650	1.680	1,380,519	-0.05(-2.89%)
Jun 28, 2024	1.820	1.910	1.710	1.730	4,521,526	-0.08(-4.42%)
Jun 27, 2024	1.840	1.840	1.730	1.810	1,427,450	-0.03(-1.63%)
Jun 26, 2024	1.760	1.920	1.760	1.840	1,574,236	+0.07(+3.95%)
Jun 25, 2024	1.820	1.820	1.720	1.770	1,477,298	-0.04(-2.21%)
Jun 24, 2024	1.920	1.980	1.800	1.810	1,775,237	-0.09(-4.74%)
Jun 21, 2024	2.000	2.120	1.870	1.900	2,361,029	+0.00(+0.00%)
Jun 20, 2024	1.870	2.090	1.850	1.900	2,677,284	+0.02(+1.06%)
Jun 18, 2024	1.990	2.060	1.870	1.880	2,952,594	-0.16(-7.84%)
Jun 17, 2024	2.090	2.109	2.010	2.040	1,840,251	-0.03(-1.45%)
Jun 14, 2024	2.290	2.300	2.060	2.070	2,584,810	-0.26(-11.16%)
Jun 13, 2024	2.400	2.430	2.280	2.330	1,251,289	-0.05(-2.10%)
Jun 12, 2024	2.370	2.590	2.360	2.380	2,380,494	+0.12(+5.31%)
Jun 11, 2024	2.330	2.330	2.190	2.260	1,467,796	-0.04(-1.74%)
Jun 10, 2024	2.660	2.660	2.290	2.300	3,160,633	-0.36(-13.53%)
Jun 07, 2024	2.860	2.860	2.590	2.660	2,880,634	-0.22(-7.64%)
Jun 06, 2024	3.030	3.220	2.720	2.880	7,189,968	-0.64(-18.18%)
Jun 05, 2024	3.330	3.560	3.300	3.520	1,286,226	+0.21(+6.34%)
Jun 04, 2024	3.410	3.470	3.300	3.310	1,024,160	-0.16(-4.61%)
Jun 03, 2024	3.640	3.710	3.420	3.470	1,044,498	-0.01(-0.29%)
May 31, 2024	3.450	3.530	3.355	3.480	910,434	+0.08(+2.35%)
May 30, 2024	3.350	3.525	3.310	3.400	754,405	+0.07(+2.10%)
May 29, 2024	3.290	3.430	3.240	3.330	709,450	+0.00(+0.00%)
May 28, 2024	3.390	3.460	3.280	3.330	1,062,294	-0.02(-0.60%)
May 24, 2024	3.390	3.540	3.310	3.350	837,389	-0.02(-0.59%)
May 23, 2024	3.500	3.516	3.320	3.370	1,026,446	-0.14(-3.99%)
May 22, 2024	3.420	3.550	3.330	3.510	1,136,189	+0.06(+1.74%)
May 21, 2024	3.590	3.630	3.390	3.450	1,429,247	-0.13(-3.63%)
May 20, 2024	3.680	3.710	3.540	3.580	1,371,084	-0.12(-3.24%)
May 17, 2024	3.840	3.840	3.670	3.700	1,392,623	-0.15(-3.90%)
May 16, 2024	3.970	4.030	3.805	3.850	1,343,575	-0.08(-2.04%)
May 15, 2024	4.700	4.910	3.880	3.930	3,312,437	-0.78(-16.56%)
May 14, 2024	4.660	5.630	4.150	4.710	9,924,897	+1.00(+26.95%)
May 13, 2024	3.580	4.065	3.580	3.710	1,824,220	+0.15(+4.21%)
May 10, 2024	3.670	3.800	3.465	3.560	812,484	-0.12(-3.26%)
May 09, 2024	3.440	3.680	3.400	3.680	889,621	+0.25(+7.29%)
May 08, 2024	3.510	3.540	3.400	3.430	750,364	-0.14(-3.92%)
May 07, 2024	3.600	3.715	3.550	3.570	641,419	-0.02(-0.56%)
May 06, 2024	3.630	3.710	3.555	3.590	680,527	+0.00(+0.00%)
May 03, 2024	3.650	3.830	3.510	3.590	965,218	-0.02(-0.55%)
May 02, 2024	3.540	3.610	3.450	3.610	655,713	+0.13(+3.74%)
May 01, 2024	3.510	3.700	3.435	3.480	862,836	-0.04(-1.14%)
Apr 30, 2024	3.480	3.560	3.420	3.520	617,712	-0.04(-1.12%)
Apr 29, 2024	3.500	3.755	3.480	3.560	1,045,188	+0.09(+2.59%)
Apr 26, 2024	3.470	3.570	3.380	3.470	597,551	+0.00(+0.00%)
Apr 25, 2024	3.380	3.480	3.280	3.470	678,712	+0.06(+1.76%)
Apr 24, 2024	3.420	3.510	3.350	3.410	593,772	-0.02(-0.58%)
Apr 23, 2024	3.630	3.760	3.410	3.430	981,939	-0.21(-5.77%)
Apr 22, 2024	3.700	3.740	3.555	3.640	717,639	-0.06(-1.62%)
Apr 19, 2024	3.640	3.765	3.600	3.700	909,754	+0.04(+1.09%)
Apr 18, 2024	3.450	3.720	3.438	3.660	867,792	+0.23(+6.71%)
Apr 17, 2024	3.490	3.660	3.410	3.430	855,607	-0.06(-1.72%)
Apr 16, 2024	3.200	3.570	3.130	3.490	1,461,469	+0.27(+8.39%)
Apr 15, 2024	3.480	3.500	3.220	3.220	1,317,115	-0.23(-6.67%)
Apr 12, 2024	3.650	3.650	3.420	3.450	1,779,701	-0.20(-5.48%)
Apr 11, 2024	3.820	3.910	3.645	3.650	981,933	-0.16(-4.20%)
Apr 10, 2024	3.660	3.820	3.570	3.810	1,211,842	+0.04(+1.06%)
Apr 09, 2024	3.880	3.990	3.730	3.770	910,306	-0.10(-2.58%)
Apr 08, 2024	3.810	4.000	3.810	3.870	689,050	+0.10(+2.65%)
Apr 05, 2024	3.620	3.810	3.600	3.770	1,046,808	+0.12(+3.29%)
Apr 04, 2024	4.020	4.052	3.640	3.650	1,353,027	-0.30(-7.59%)
Apr 03, 2024	4.050	4.055	3.880	3.950	1,032,427	-0.12(-2.95%)
Apr 02, 2024	4.250	4.250	4.058	4.070	831,451	-0.30(-6.86%)
Apr 01, 2024	4.400	4.595	4.290	4.370	1,448,460	+0.04(+0.92%)
Mar 28, 2024	4.130	4.385	4.130	4.330	1,296,340	+0.21(+5.10%)
Mar 27, 2024	3.700	4.130	3.700	4.120	1,464,972	+0.47(+12.88%)
Mar 26, 2024	3.950	3.995	3.650	3.650	1,025,880	-0.25(-6.41%)
Mar 25, 2024	3.830	4.035	3.830	3.900	975,654	+0.13(+3.45%)
Mar 22, 2024	4.070	4.100	3.750	3.770	950,341	-0.25(-6.22%)
Mar 21, 2024	3.940	4.170	3.900	4.020	1,535,747	-0.07(-1.71%)
Mar 20, 2024	3.660	4.100	3.620	4.090	1,434,199	+0.43(+11.75%)
Mar 19, 2024	3.600	3.770	3.600	3.660	1,315,524	+0.04(+1.10%)
Mar 18, 2024	3.780	3.820	3.600	3.620	834,851	-0.16(-4.23%)
Mar 15, 2024	3.730	3.944	3.700	3.780	1,536,635	+0.03(+0.80%)
Mar 14, 2024	3.990	4.000	3.650	3.750	1,405,521	-0.24(-6.02%)
Mar 13, 2024	3.900	4.250	3.900	3.990	1,279,053	+0.00(+0.00%)
Mar 12, 2024	4.090	4.150	3.960	3.990	1,577,143	-0.13(-3.16%)
Mar 11, 2024	4.410	4.595	4.080	4.120	1,605,358	-0.30(-6.79%)
Mar 08, 2024	5.260	5.300	4.290	4.420	2,792,313	-0.81(-15.49%)
Mar 07, 2024	4.940	5.620	4.500	5.230	3,176,699	+0.20(+3.98%)
Mar 06, 2024	5.190	5.370	4.930	5.030	1,863,099	-0.14(-2.71%)
Mar 05, 2024	5.230	5.440	5.060	5.170	1,213,050	-0.07(-1.34%)
Mar 04, 2024	5.500	5.545	5.110	5.240	1,342,118	-0.20(-3.68%)
Mar 01, 2024	5.480	5.660	5.210	5.440	1,712,898	+0.02(+0.37%)
Feb 29, 2024	5.520	5.800	5.320	5.420	1,455,480	+0.05(+0.93%)
Feb 28, 2024	5.250	5.545	5.201	5.370	1,513,848	+0.09(+1.70%)
Feb 27, 2024	4.490	5.320	4.450	5.280	2,188,442	+0.86(+19.46%)
Feb 26, 2024	4.430	4.610	4.290	4.420	1,181,688	+0.06(+1.38%)
Feb 23, 2024	4.100	4.485	3.950	4.360	1,424,441	+0.29(+7.13%)
Feb 22, 2024	4.060	4.260	3.840	4.070	1,533,423	+0.01(+0.25%)
Feb 21, 2024	4.270	4.270	4.030	4.060	893,191	-0.23(-5.36%)
Feb 20, 2024	4.510	4.540	4.250	4.290	1,179,003	-0.33(-7.14%)
Feb 16, 2024	4.370	4.660	4.300	4.620	1,958,882	+0.19(+4.29%)
Feb 15, 2024	3.830	5.070	3.830	4.430	5,774,262	+0.65(+17.20%)
Feb 14, 2024	3.680	3.870	3.490	3.780	2,660,866	+0.17(+4.71%)
Feb 13, 2024	3.710	3.850	3.520	3.610	3,772,933	-0.25(-6.48%)
Feb 12, 2024	4.250	4.300	3.630	3.860	10,112,047	-1.50(-27.99%)
Feb 09, 2024	5.560	5.845	5.240	5.360	1,957,921	-0.21(-3.77%)
Feb 08, 2024	5.370	5.645	5.310	5.570	574,986	+0.16(+2.96%)
Feb 07, 2024	5.560	5.590	5.300	5.410	511,869	-0.11(-1.99%)
Feb 06, 2024	5.400	5.580	5.210	5.520	636,479	+0.10(+1.85%)
Feb 05, 2024	5.660	5.660	5.400	5.420	599,885	-0.40(-6.87%)
Feb 02, 2024	5.780	5.900	5.560	5.820	789,622	-0.09(-1.52%)
Feb 01, 2024	5.920	5.980	5.585	5.910	842,907	+0.17(+2.96%)
Jan 31, 2024	6.040	6.260	5.710	5.740	975,625	-0.31(-5.12%)
Jan 30, 2024	6.040	6.125	5.840	6.050	705,676	-0.05(-0.82%)
Jan 29, 2024	6.090	6.270	5.950	6.100	807,235	-0.01(-0.16%)
Jan 26, 2024	6.470	6.570	5.970	6.110	1,078,085	-0.36(-5.56%)
Jan 25, 2024	6.830	6.990	6.275	6.470	865,895	-0.23(-3.43%)
Jan 24, 2024	6.700	6.855	6.557	6.700	801,810	+0.22(+3.40%)
Jan 23, 2024	6.470	6.670	6.300	6.480	545,308	+0.20(+3.18%)
Jan 22, 2024	6.180	6.610	5.940	6.280	1,597,346	+0.15(+2.45%)
Jan 19, 2024	6.670	6.670	6.120	6.130	1,245,609	-0.47(-7.12%)
Jan 18, 2024	6.740	6.750	6.340	6.600	680,022	-0.08(-1.20%)
Jan 17, 2024	6.280	6.707	6.240	6.680	845,835	+0.19(+2.93%)
Jan 16, 2024	6.260	6.506	6.140	6.490	814,342	+0.11(+1.72%)
Jan 12, 2024	6.740	6.900	6.350	6.380	829,870	-0.29(-4.35%)
Jan 11, 2024	6.920	6.930	6.570	6.670	901,121	-0.33(-4.71%)
Jan 10, 2024	7.140	7.260	6.945	7.000	909,113	-0.17(-2.37%)
Jan 09, 2024	7.300	7.400	7.120	7.170	730,997	-0.27(-3.63%)
Jan 08, 2024	7.150	7.585	7.145	7.440	744,963	+0.17(+2.34%)
Jan 05, 2024	7.100	7.820	7.080	7.270	955,108	-0.06(-0.82%)
Jan 04, 2024	7.370	7.480	7.060	7.330	1,092,124	-0.11(-1.48%)
Jan 03, 2024	7.790	7.860	7.285	7.440	1,572,239	-0.55(-6.88%)