Big Lots Inc (BIG) Historical Stock Data

15.61 ↓0.70 (-4.29%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, BIG is down -1.15% a day on average. There have been 11 days where Big Lots Inc closed green and 19 days where BIG closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3015.9815.61↓$0.37 (-2.32%)15.5316.501.12M
2022-09-2918.0716.31↓$1.76 (-9.74%)15.7518.071.44M
2022-09-2818.1818.06↓$0.12 (-0.66%)18.0118.75889.06K
2022-09-2718.7718.18↓$0.59 (-3.14%)18.0119.21682.61K
2022-09-2618.6218.45↓$0.17 (-0.91%)18.4319.531.54M
2022-09-2318.0718.68↑$0.61 (3.38%)17.9318.711.35M
2022-09-2218.5318.37↓$0.16 (-0.86%)17.8718.570.95M
2022-09-2118.7918.52↓$0.27 (-1.44%)18.5219.471.02M
2022-09-2019.7018.67↓$1.03 (-5.23%)18.6419.761M
2022-09-1919.8219.88↑$0.06 (0.30%)19.6720.341.28M
2022-09-1620.0820.14↑$0.06 (0.30%)19.8820.421.52M
2022-09-1520.7220.48↓$0.24 (-1.16%)20.1321.551.13M
2022-09-1420.8920.94↑$0.05 (0.24%)20.2521.001.02M
2022-09-1322.6920.86↓$1.83 (-8.07%)20.8022.800.99M
2022-09-1223.2423.55↑$0.31 (1.33%)23.1124.091.03M
2022-09-0922.2622.96↑$0.70 (3.14%)22.1723.10821.97K
2022-09-0822.1921.96↓$0.23 (-1.04%)21.2222.211.10M
2022-09-0721.2622.76↑$1.50 (7.06%)21.2622.901.25M
2022-09-0221.7721.39↓$0.38 (-1.75%)20.9022.01766.53K
2022-09-0120.2521.48↑$1.23 (6.07%)20.1021.531.79M
2022-08-3123.7120.57↓$3.14 (-13.24%)20.3923.803.30M
2022-08-3023.4524.08↑$0.63 (2.69%)22.3424.356.10M
2022-08-2921.8621.55↓$0.31 (-1.42%)21.4222.191.72M
2022-08-2623.2222.02↓$1.20 (-5.17%)21.6123.470.99M
2022-08-2522.1623.36↑$1.20 (5.42%)22.0523.69888.47K
2022-08-2423.0022.84↓$0.16 (-0.70%)22.4123.43872.93K
2022-08-2323.8723.71↓$0.16 (-0.67%)23.5324.30656.10K
2022-08-2223.8823.70↓$0.18 (-0.75%)23.5024.571.02M
2022-08-1925.8824.04↓$1.84 (-7.11%)23.8825.881.22M
2022-08-1826.0726.30↑$0.23 (0.88%)25.4926.35773.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$BIG HOLDING STRONG FOR ALL OF YOU

0 Like Report
rikutarii3

$BIG buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
Modok

$BIG we going up from here

0 Like Report