Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big Lots
(NY:
BIG
)
2.040
-0.030 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.