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 (%)
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%)
Jan 02, 2024
7.620
8.290
7.420
7.990
1,295,113
+0.20(+2.57%)
Dec 29, 2023
7.980
8.160
7.680
7.790
1,280,112
-0.21(-2.62%)
Dec 28, 2023
8.000
8.150
7.840
8.000
1,121,667
-0.10(-1.23%)
Dec 27, 2023
7.710
8.410
7.710
8.100
1,983,475
+0.39(+5.06%)
Dec 26, 2023
6.930
7.830
6.910
7.710
1,514,477
+0.83(+12.06%)
Dec 22, 2023
6.890
7.060
6.550
6.880
1,110,920
-0.05(-0.72%)
Dec 21, 2023
7.160
7.220
6.882
6.930
1,062,353
-0.07(-1.00%)
Dec 20, 2023
7.130
7.560
6.940
7.000
1,329,447
-0.16(-2.23%)
Dec 19, 2023
7.020
7.388
6.970
7.160
1,122,059
+0.18(+2.58%)
Dec 18, 2023
7.000
7.170
6.850
6.980
918,597
-0.04(-0.57%)
Dec 15, 2023
7.690
7.760
6.800
7.020
2,509,877
-0.60(-7.87%)
Dec 14, 2023
7.390
7.785
7.190
7.620
2,304,394
+0.54(+7.63%)
Dec 13, 2023
6.380
7.175
6.160
7.080
1,845,023
+0.70(+10.97%)
Dec 12, 2023
6.380
6.580
6.115
6.380
1,358,443
-0.02(-0.31%)
Dec 11, 2023
6.130
6.630
6.100
6.400
1,373,229
+0.29(+4.75%)
Dec 08, 2023
6.210
6.590
6.060
6.110
1,711,126
-0.15(-2.40%)
Dec 07, 2023
5.940
6.290
5.700
6.260
2,054,980
+0.40(+6.83%)
Dec 06, 2023
5.820
6.030
5.610
5.860
2,081,126
+0.25(+4.46%)
Dec 05, 2023
5.820
5.920
5.445
5.610
1,981,762
-0.33(-5.56%)
Dec 04, 2023
6.250
6.630
5.930
5.940
2,523,189
-0.44(-6.90%)
Dec 01, 2023
5.100
6.440
5.000
6.380
5,382,703
+1.11(+21.06%)
Nov 30, 2023
5.270
5.940
4.940
5.270
6,966,551
+0.47(+9.79%)
Nov 29, 2023
4.360
4.939
4.360
4.800
2,655,401
+0.44(+10.09%)
Nov 28, 2023
4.080
4.380
3.940
4.360
1,578,190
+0.22(+5.31%)
Nov 27, 2023
4.210
4.280
4.000
4.140
1,095,204
+0.00(+0.00%)
Nov 24, 2023
4.050
4.200
3.935
4.140
586,417
+0.11(+2.73%)
Nov 22, 2023
3.930
4.078
3.910
4.030
673,243
+0.10(+2.54%)
Nov 21, 2023
4.040
4.070
3.810
3.930
1,125,249
-0.14(-3.44%)
Nov 20, 2023
4.120
4.245
4.015
4.070
826,363
-0.09(-2.16%)
Nov 17, 2023
4.150
4.230
4.040
4.160
1,189,564
+0.10(+2.46%)
Nov 16, 2023
4.250
4.260
3.970
4.060
948,348
-0.23(-5.36%)
Nov 15, 2023
4.100
4.570
4.099
4.290
1,936,256
+0.31(+7.79%)
Nov 14, 2023
3.820
4.159
3.695
3.980
2,364,500
+0.39(+10.86%)
Nov 13, 2023
3.710
3.710
3.510
3.590
1,077,687
-0.14(-3.75%)
Nov 10, 2023
3.800
3.800
3.470
3.730
1,641,635
-0.03(-0.80%)
Nov 09, 2023
4.230
4.260
3.680
3.760
1,941,579
-0.45(-10.69%)
Nov 08, 2023
4.350
4.351
4.155
4.210
979,121
-0.14(-3.22%)
Nov 07, 2023
4.490
4.600
4.240
4.350
1,086,191
-0.19(-4.19%)
Nov 06, 2023
4.820
4.860
4.475
4.540
819,061
-0.26(-5.42%)
Nov 03, 2023
4.790
5.090
4.750
4.800
1,290,787
+0.13(+2.78%)
Nov 02, 2023
4.450
4.780
4.450
4.670
1,290,878
+0.31(+7.11%)
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
.