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
)
3.700
-0.150 (-3.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 29, 2023
4.950
5.220
4.950
5.110
2,154,515
+0.27(+5.58%)
Sep 28, 2023
4.500
5.020
4.465
4.840
2,230,930
+0.32(+7.08%)
Sep 27, 2023
4.630
4.790
4.386
4.520
1,548,874
-0.02(-0.44%)
Sep 26, 2023
4.740
4.850
4.540
4.540
1,903,469
-0.29(-6.00%)
Sep 25, 2023
4.880
4.870
4.760
4.830
1,242,102
-0.10(-2.03%)
Sep 22, 2023
5.100
5.190
4.880
4.930
999,778
-0.11(-2.18%)
Sep 21, 2023
5.110
5.230
5.000
5.040
1,452,826
-0.17(-3.26%)
Sep 20, 2023
5.220
5.460
5.160
5.210
1,050,217
+0.04(+0.77%)
Sep 19, 2023
5.220
5.288
5.030
5.170
1,417,815
-0.07(-1.34%)
Sep 18, 2023
5.320
5.485
5.170
5.240
1,707,467
-0.11(-2.06%)
Sep 15, 2023
5.370
5.530
5.275
5.350
1,731,609
-0.09(-1.65%)
Sep 14, 2023
5.570
5.690
5.400
5.440
1,377,211
-0.07(-1.27%)
Sep 13, 2023
5.720
5.880
5.450
5.510
1,903,392
-0.24(-4.17%)
Sep 12, 2023
5.880
6.150
5.710
5.750
1,140,523
-0.14(-2.38%)
Sep 11, 2023
5.620
6.070
5.600
5.890
1,490,932
+0.25(+4.43%)
Sep 08, 2023
5.900
5.950
5.585
5.640
1,661,203
-0.29(-4.89%)
Sep 07, 2023
6.000
6.080
5.840
5.930
1,958,656
-0.17(-2.79%)
Sep 06, 2023
5.940
6.230
5.925
6.100
1,519,411
+0.11(+1.84%)
Sep 05, 2023
6.280
6.390
5.990
5.990
1,836,066
-0.41(-6.41%)
Sep 01, 2023
6.220
6.535
6.215
6.400
1,372,159
+0.20(+3.23%)
Aug 31, 2023
6.900
7.110
6.130
6.200
2,691,654
-0.75(-10.79%)
Aug 30, 2023
7.780
8.120
6.915
6.950
2,796,212
-1.01(-12.69%)
Aug 29, 2023
7.510
8.399
7.050
7.960
15,652,186
+1.68(+26.75%)
Aug 28, 2023
6.160
6.350
6.075
6.280
1,328,891
+0.15(+2.45%)
Aug 25, 2023
6.150
6.280
6.050
6.130
818,796
+0.03(+0.49%)
Aug 24, 2023
6.420
6.525
6.015
6.100
1,145,689
-0.32(-4.98%)
Aug 23, 2023
6.490
6.630
6.270
6.420
1,393,194
-0.14(-2.13%)
Aug 22, 2023
6.730
6.810
6.170
6.560
2,083,184
-0.19(-2.81%)
Aug 21, 2023
7.290
7.610
6.750
6.750
1,470,103
-0.57(-7.79%)
Aug 18, 2023
7.340
7.650
7.220
7.320
1,689,990
-0.15(-2.01%)
Aug 17, 2023
8.140
8.355
7.420
7.470
1,451,487
-0.58(-7.20%)
Aug 16, 2023
8.480
8.700
8.050
8.050
940,396
-0.43(-5.07%)
Aug 15, 2023
8.440
8.960
8.040
8.480
2,989,284
-0.03(-0.35%)
Aug 14, 2023
8.500
8.530
8.020
8.510
1,043,584
+0.01(+0.12%)
Aug 11, 2023
8.660
8.720
8.390
8.500
780,333
-0.24(-2.75%)
Aug 10, 2023
9.050
9.280
8.671
8.740
698,864
-0.21(-2.35%)
Aug 09, 2023
9.100
9.310
8.940
8.950
749,473
-0.20(-2.19%)
Aug 08, 2023
9.620
9.650
9.130
9.150
1,262,502
-0.60(-6.15%)
Aug 07, 2023
10.02
10.11
9.720
9.750
724,941
-0.16(-1.61%)
Aug 04, 2023
9.650
10.20
9.630
9.910
946,307
+0.22(+2.27%)
Aug 03, 2023
9.300
10.00
9.295
9.690
1,070,623
+0.31(+3.30%)
Aug 02, 2023
9.830
9.866
9.199
9.380
1,536,803
-0.50(-5.06%)
Aug 01, 2023
10.09
10.11
9.610
9.880
951,864
-0.37(-3.61%)
Jul 31, 2023
10.49
11.06
10.24
10.25
1,219,474
-0.10(-0.97%)
Jul 28, 2023
10.20
10.48
10.07
10.35
809,332
+0.25(+2.48%)
Jul 27, 2023
10.30
10.92
9.970
10.10
1,545,098
-0.09(-0.88%)
Jul 26, 2023
9.370
10.26
9.330
10.19
1,512,155
+0.74(+7.83%)
Jul 25, 2023
9.490
9.730
9.384
9.450
943,436
-0.03(-0.32%)
Jul 24, 2023
8.950
9.510
8.950
9.480
1,318,143
+0.58(+6.52%)
Jul 21, 2023
9.470
9.500
8.830
8.900
1,120,977
-0.43(-4.61%)
Jul 20, 2023
9.420
9.498
9.180
9.330
913,264
+0.02(+0.21%)
Jul 19, 2023
9.010
9.605
8.940
9.310
1,555,485
+0.45(+5.08%)
Jul 18, 2023
8.250
9.110
8.220
8.860
1,485,915
+0.49(+5.85%)
Jul 17, 2023
8.500
8.630
8.270
8.370
925,110
-0.34(-3.90%)
Jul 14, 2023
9.070
9.190
8.551
8.710
1,412,769
-0.34(-3.76%)
Jul 13, 2023
9.630
9.680
9.030
9.050
2,394,323
-0.66(-6.80%)
Jul 12, 2023
10.07
10.15
9.475
9.710
1,714,232
-0.09(-0.92%)
Jul 11, 2023
10.07
10.41
9.640
9.800
1,951,319
-0.14(-1.41%)
Jul 10, 2023
9.360
10.02
9.180
9.940
2,018,577
+0.58(+6.20%)
Jul 07, 2023
9.060
9.611
9.060
9.360
1,548,731
+0.30(+3.31%)
Jul 06, 2023
9.120
9.170
8.630
9.060
1,410,413
-0.29(-3.10%)
Jul 05, 2023
9.620
9.620
8.360
9.350
2,925,425
+0.26(+2.86%)
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
.