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
)
3.610
+0.130 (+3.74%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
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
.