USX:BIG - Big Lots, Inc Big Lots, Inc
Sector: Consumer Discretionary, Industry: General Merchandise Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 65.67 64.23 64.64 65.31 65.31 +1.150 (+1.79%) 536,865
18 Jun 2021 USD 65.1 63.58 64.73 64.16 64.16 -1.160 (-1.78%) 1,296,923
17 Jun 2021 USD 65.78 63.3 64.86 65.32 65.32 +0.070 (+0.11%) 807,064
16 Jun 2021 USD 65.93 63.77 64.5 65.25 65.25 +0.280 (+0.43%) 746,100
15 Jun 2021 USD 66.695 64.96 66.16 64.97 64.97 -1.230 (-1.86%) 595,193
14 Jun 2021 USD 68.98 66.08 68.98 66.2 66.2 -2.600 (-3.78%) 568,927
11 Jun 2021 USD 69.16 66.06 66.08 68.8 68.8 +3.010 (+4.58%) 639,517
10 Jun 2021 USD 70.5 65.79 70.18 65.79 65.79 -4.680 (-6.64%) 955,130
9 Jun 2021 USD 73.23 70.1 72.41 70.47 70.47 -1.840 (-2.54%) 940,645
8 Jun 2021 USD 72.32 67.56 68.2 72.31 72.31 +4.640 (+6.86%) 1,497,884
7 Jun 2021 USD 67.74 64.5 64.55 67.67 67.67 +2.870 (+4.43%) 998,743
4 Jun 2021 USD 65.92 64.33 65.14 64.8 64.8 -0.150 (-0.23%) 761,304
3 Jun 2021 USD 65.405 63.21 63.56 64.95 64.95 +0.990 (+1.55%) 798,261
2 Jun 2021 USD 64.55 61.05 62.01 63.96 63.96 +1.920 (+3.09%) 722,019
1 Jun 2021 USD 62.49 61.05 61.56 62.04 62.04 +1.100 (+1.81%) 1,071,061
28 May 2021 USD 62.91 58.62 62.39 60.94 60.94 -3.600 (-5.58%) 3,160,685
27 May 2021 USD 66.31 63.76 66.1 64.54 64.54 -1.130 (-1.72%) 1,083,334
26 May 2021 USD 66.14 63.74 63.82 65.67 65.67 +2.600 (+4.12%) 854,741
25 May 2021 USD 64.19 63.04 63.79 63.07 63.07 -0.570 (-0.90%) 478,136
24 May 2021 USD 65.49 63.59 64.46 63.64 63.64 -0.550 (-0.86%) 727,570
21 May 2021 USD 65.36 63.69 64.87 64.19 64.19 -0.270 (-0.42%) 405,797
20 May 2021 USD 64.64 61.69 62.99 64.46 64.46 +1.200 (+1.90%) 691,187
19 May 2021 USD 66.23 62.55 65.61 63.26 63.26 -3.410 (-5.11%) 1,043,185
18 May 2021 USD 69.5 66.63 68.98 66.67 66.67 -1.500 (-2.20%) 479,722
17 May 2021 USD 68.93 67.0 67.07 68.17 68.17 +0.500 (+0.74%) 516,183
14 May 2021 USD 67.93 65.83 65.87 67.67 67.67 +2.320 (+3.55%) 352,196
13 May 2021 USD 65.605 63.465 63.75 65.35 65.35 +1.750 (+2.75%) 485,423
12 May 2021 USD 66.73 63.54 66.36 63.6 63.6 -3.220 (-4.82%) 671,517
11 May 2021 USD 67.515 64.8 67.0 66.82 66.82 -1.480 (-2.17%) 552,385
10 May 2021 USD 70.62 67.86 69.42 68.3 68.3 -0.860 (-1.24%) 665,657