Big Lots Inc (BIG) Historical Stock Data
3.70 ↑0.04 (1.09%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BIG is down -0.69% a day on average. There have been 14 days where Big Lots Inc closed green and 16 days where BIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.45 | 3.66 | ↑$0.21 (6.09%) | 3.44 | 3.72 | 869.21K |
| 2024-04-17 | 3.49 | 3.43 | ↓$0.06 (-1.72%) | 3.41 | 3.66 | 856.64K |
| 2024-04-16 | 3.20 | 3.49 | ↑$0.29 (9.06%) | 3.13 | 3.57 | 1.46M |
| 2024-04-15 | 3.48 | 3.22 | ↓$0.26 (-7.47%) | 3.22 | 3.50 | 1.32M |
| 2024-04-12 | 3.65 | 3.45 | ↓$0.20 (-5.48%) | 3.42 | 3.65 | 1.78M |
| 2024-04-11 | 3.82 | 3.65 | ↓$0.17 (-4.45%) | 3.65 | 3.91 | 0.98M |
| 2024-04-10 | 3.66 | 3.81 | ↑$0.15 (4.10%) | 3.57 | 3.82 | 1.21M |
| 2024-04-09 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.73 | 3.99 | 0.91M |
| 2024-04-08 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.81 | 4.00 | 689.06K |
| 2024-04-05 | 3.62 | 3.77 | ↑$0.15 (4.14%) | 3.60 | 3.81 | 1.05M |
| 2024-04-04 | 4.02 | 3.65 | ↓$0.37 (-9.20%) | 3.64 | 4.05 | 1.35M |
| 2024-04-03 | 4.05 | 3.95 | ↓$0.10 (-2.47%) | 3.88 | 4.06 | 1.03M |
| 2024-04-02 | 4.25 | 4.07 | ↓$0.18 (-4.24%) | 4.06 | 4.25 | 831.95K |
| 2024-04-01 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.29 | 4.60 | 1.45M |
| 2024-03-28 | 4.13 | 4.33 | ↑$0.20 (4.84%) | 4.13 | 4.39 | 1.30M |
| 2024-03-27 | 3.70 | 4.12 | ↑$0.42 (11.35%) | 3.70 | 4.13 | 1.47M |
| 2024-03-26 | 3.95 | 3.65 | ↓$0.30 (-7.59%) | 3.65 | 4.00 | 1.03M |
| 2024-03-25 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.83 | 4.04 | 0.98M |
| 2024-03-22 | 4.07 | 3.77 | ↓$0.30 (-7.37%) | 3.75 | 4.10 | 0.95M |
| 2024-03-21 | 3.94 | 4.02 | ↑$0.08 (2.03%) | 3.90 | 4.17 | 1.54M |
| 2024-03-20 | 3.66 | 4.09 | ↑$0.43 (11.75%) | 3.62 | 4.10 | 1.43M |
| 2024-03-19 | 3.60 | 3.66 | ↑$0.06 (1.67%) | 3.60 | 3.77 | 1.32M |
| 2024-03-18 | 3.78 | 3.62 | ↓$0.16 (-4.23%) | 3.60 | 3.82 | 835.58K |
| 2024-03-15 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.70 | 3.94 | 1.54M |
| 2024-03-14 | 3.99 | 3.75 | ↓$0.24 (-6.02%) | 3.65 | 4.00 | 1.41M |
| 2024-03-13 | 3.90 | 3.99 | ↑$0.09 (2.31%) | 3.90 | 4.25 | 1.28M |
| 2024-03-12 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.96 | 4.15 | 1.58M |
| 2024-03-11 | 4.41 | 4.12 | ↓$0.29 (-6.58%) | 4.08 | 4.59 | 1.61M |
| 2024-03-08 | 5.26 | 4.42 | ↓$0.84 (-15.97%) | 4.29 | 5.30 | 2.79M |
| 2024-03-07 | 4.94 | 5.23 | ↑$0.29 (5.87%) | 4.50 | 5.62 | 3.18M |
Create an account or log in to view more rows.
$BIG the time is near
$BIG market starting to dump
$BIG Very bullish action
$BIG now is the time to slap that ask!!!
$BIG more calls coming in
$BIG hows short doing? Keep short pls
we need your money.
$BIG buy the fear
$BIG Buy the dip
$BIG good times
$BIG buy and HODL