Big Lots Inc (BIG) Historical Stock Data
0.10 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BIG is down -1.60% a day on average. There have been 11 days where Big Lots Inc closed green and 19 days where BIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 0.12 | 0.10 | ↓$0.02 (-14.17%) | 0.10 | 0.16 | 3.08M |
| 2024-09-09 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 11.55K |
| 2024-09-06 | 0.46 | 0.50 | ↑$0.04 (7.91%) | 0.42 | 0.55 | 10.41M |
| 2024-09-05 | 0.51 | 0.46 | ↓$0.06 (-11.58%) | 0.40 | 0.52 | 6.13M |
| 2024-09-04 | 0.53 | 0.51 | ↓$0.02 (-3.58%) | 0.51 | 0.58 | 1.41M |
| 2024-09-03 | 0.55 | 0.53 | ↓$0.02 (-3.62%) | 0.52 | 0.60 | 2.05M |
| 2024-08-30 | 0.56 | 0.55 | ↓$0.01 (-2.66%) | 0.51 | 0.62 | 4.43M |
| 2024-08-29 | 0.62 | 0.57 | ↓$0.05 (-7.90%) | 0.55 | 0.76 | 9.28M |
| 2024-08-28 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.93 | 1.05 | 2.03M |
| 2024-08-27 | 1.07 | 0.99 | ↓$0.08 (-7.70%) | 0.98 | 1.08 | 1.67M |
| 2024-08-26 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.06 | 1.14 | 466.06K |
| 2024-08-23 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.07 | 1.15 | 1.03M |
| 2024-08-21 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.06 | 1.15 | 1.56M |
| 2024-08-20 | 1.01 | 1.07 | ↑$0.06 (5.94%) | 1.00 | 1.09 | 1.05M |
| 2024-08-19 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.00 | 1.10 | 1.03M |
| 2024-08-16 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.07 | 1.15 | 0.95M |
| 2024-08-15 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.01 | 1.08 | 723.34K |
| 2024-08-14 | 1.00 | 0.99 | ↓$0.01 (-0.83%) | 0.95 | 1.03 | 625.87K |
| 2024-08-13 | 0.96 | 0.98 | ↑$0.02 (1.69%) | 0.95 | 1.03 | 785.51K |
| 2024-08-12 | 0.95 | 0.95 | ↓$0.00 (-0.01%) | 0.91 | 0.97 | 867.47K |
| 2024-08-09 | 1.04 | 0.97 | ↓$0.07 (-6.64%) | 0.96 | 1.05 | 577.53K |
| 2024-08-08 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 0.97 | 1.10 | 1.67M |
| 2024-08-07 | 0.92 | 1.08 | ↑$0.16 (17.39%) | 0.92 | 1.13 | 2.90M |
| 2024-08-06 | 0.92 | 0.89 | ↓$0.03 (-3.18%) | 0.88 | 0.94 | 732.13K |
| 2024-08-05 | 0.89 | 0.90 | ↑$0.01 (1.12%) | 0.86 | 0.95 | 1.90M |
| 2024-08-02 | 1.00 | 0.97 | ↓$0.03 (-3.33%) | 0.93 | 1.00 | 2.27M |
| 2024-08-01 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.00 | 1.08 | 1.64M |
| 2024-07-31 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.11 | 1.09M |
| 2024-07-30 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.09 | 756.11K |
| 2024-07-29 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.02 | 1.10 | 0.97M |
Create an account or log in to view more rows.
$BIG let’s gooooo
$BIG bounce back baby
$BIG wtf is that dump
$BIG let’s go down baby 😉
$BIG I gave in! Bought more 100 shares
$BIG very normal lol sike
$BIG the time is near
$BIG market starting to dump
$BIG Very bullish action
$BIG now is the time to slap that ask!!!