Big Lots (NY: BIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	41.58	41.79	40.68	40.92	2,330,436	-1.50(-3.53%)
Feb 27, 2017	41.66	42.65	41.39	42.42	1,615,606	+0.73(+1.76%)
Feb 24, 2017	40.93	42.36	40.82	41.69	1,952,488	+0.76(+1.85%)
Feb 23, 2017	42.17	42.63	40.87	40.93	1,244,498	-1.04(-2.49%)
Feb 22, 2017	42.12	42.21	41.63	41.98	717,378	-0.21(-0.49%)
Feb 21, 2017	41.93	42.50	41.62	42.18	650,837	+0.65(+1.55%)
Feb 17, 2017		41.54	41.54	41.54	0	+0.46(+1.13%)
Feb 16, 2017	41.31	41.56	40.63	41.07	1,221,390	-0.11(-0.27%)
Feb 15, 2017	41.39	41.68	40.99	41.19	1,323,185	-0.27(-0.65%)
Feb 14, 2017	41.07	42.09	40.68	41.46	1,883,468	+0.37(+0.91%)
Feb 13, 2017	42.68	42.87	41.07	41.08	841,593	-1.28(-3.01%)
Feb 10, 2017	41.77	42.49	41.36	42.36	917,777	+0.14(+0.32%)
Feb 09, 2017	40.90	42.57	40.64	42.22	1,561,362	+1.39(+3.42%)
Feb 08, 2017	39.81	40.98	39.59	40.83	1,068,516	+0.71(+1.77%)
Feb 07, 2017	39.58	40.15	39.29	40.12	1,442,228	+0.54(+1.37%)
Feb 06, 2017	40.07	40.33	39.46	39.58	1,494,496	-0.69(-1.70%)
Feb 03, 2017	39.95	40.40	39.45	40.26	1,168,189	+0.49(+1.22%)
Feb 02, 2017	39.68	40.81	39.24	39.78	1,121,213	+0.28(+0.71%)
Feb 01, 2017	39.86	40.33	39.24	39.50	1,095,606	-0.36(-0.90%)
Jan 31, 2017	38.47	40.13	38.22	39.86	1,771,046	+1.15(+2.97%)
Jan 30, 2017	38.66	38.91	37.95	38.71	1,025,219	-0.09(-0.23%)
Jan 27, 2017	39.35	39.53	38.66	38.80	463,053	-0.49(-1.24%)
Jan 26, 2017	39.66	39.88	39.23	39.28	752,083	-0.14(-0.36%)
Jan 25, 2017	39.45	40.21	39.38	39.42	931,584	+0.21(+0.53%)
Jan 24, 2017	38.81	39.47	38.76	39.22	1,036,584	+0.40(+1.03%)
Jan 23, 2017	38.93	39.23	38.66	38.82	574,507	-0.41(-1.06%)
Jan 20, 2017	39.44	39.63	38.83	39.23	734,804	+0.01(+0.02%)
Jan 19, 2017	39.99	40.17	39.11	39.23	1,078,094	-0.81(-2.03%)
Jan 18, 2017	39.50	40.21	39.11	40.04	851,525	+0.02(+0.06%)
Jan 17, 2017	40.40	41.90	39.90	40.01	1,045,892	-0.21(-0.52%)
Jan 13, 2017		40.22	40.22	40.22	0	-0.03(-0.08%)
Jan 12, 2017	40.18	40.47	39.52	40.25	924,461	-0.16(-0.39%)
Jan 11, 2017	41.09	41.20	40.08	40.41	1,224,146	-0.63(-1.53%)
Jan 10, 2017	39.90	41.47	39.66	41.04	1,331,831	+1.00(+2.49%)
Jan 09, 2017	39.35	40.10	39.07	40.05	1,478,229	+0.84(+2.13%)
Jan 06, 2017	39.72	39.93	38.74	39.21	1,464,748	-0.31(-0.79%)
Jan 05, 2017	39.25	39.64	38.32	39.52	2,219,330	-1.01(-2.50%)
Jan 04, 2017	39.80	40.84	39.80	40.53	1,368,872	+1.07(+2.71%)
Jan 03, 2017	40.16	40.35	39.02	39.46	1,794,708	-0.56(-1.39%)
Dec 30, 2016		40.02	40.02	40.02	0	-0.37(-0.93%)
Dec 29, 2016	40.75	41.33	40.11	40.40	726,329	-0.17(-0.41%)
Dec 28, 2016	41.37	41.47	40.35	40.56	543,762	-0.61(-1.47%)
Dec 27, 2016	41.03	41.03	40.81	41.17	565,160	+0.28(+0.68%)
Dec 23, 2016		40.89	40.89	40.89	0	+0.30(+0.75%)
Dec 22, 2016	43.71	43.71	40.56	40.59	1,796,266	-3.24(-7.38%)
Dec 21, 2016	44.48	44.62	43.82	43.82	712,255	-0.83(-1.86%)
Dec 20, 2016	44.55	45.07	44.38	44.65	733,823	+0.29(+0.65%)
Dec 19, 2016	44.24	44.82	44.02	44.37	941,455	+0.35(+0.80%)
Dec 16, 2016	44.05	44.54	43.64	44.02	2,879,873	+0.11(+0.25%)
Dec 15, 2016	43.36	44.27	43.13	43.90	1,340,226	+0.73(+1.70%)
Dec 14, 2016	43.50	43.80	42.94	43.17	664,429	-0.30(-0.70%)
Dec 13, 2016	42.90	43.69	42.74	43.47	1,184,055	+0.46(+1.07%)
Dec 12, 2016	43.76	43.80	42.70	43.01	1,019,803	-0.56(-1.29%)
Dec 09, 2016	43.83	44.26	43.35	43.58	1,127,640	-0.49(-1.12%)
Dec 08, 2016	43.25	44.36	42.88	44.07	1,440,072	+0.80(+1.85%)
Dec 07, 2016	42.86	43.64	42.15	43.27	1,695,657	+0.49(+1.15%)
Dec 06, 2016	41.29	42.97	40.94	42.78	1,893,886	+1.66(+4.04%)
Dec 05, 2016	40.89	41.63	39.95	41.12	2,346,632	+0.31(+0.76%)
Dec 02, 2016	41.85	42.64	39.47	40.81	3,628,617	+0.49(+1.22%)