Big Lots, Inc. (BIGGQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0216
-0.0014 (-6.09%)
Mar 27, 2025, 9:35 AM EST
Big Lots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | -6.09% | 54,332 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.48% | 6,288 |
| Mar 25, 2025 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -6.09% | 17,624 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 20,386 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.02 | 0.02 | 0.02 | - | 31,422 |
| Mar 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 46,401 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 7,209 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 2.22% | 30,622 |
| Mar 17, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -43.75% | 195,573 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | 77.78% | 109,172 |
| Mar 13, 2025 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | -43.75% | 10,733 |
| Mar 12, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 90.48% | 108,908 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 93,185 |
| Mar 10, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 20,368 |
| Mar 7, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 121,159 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 63,733 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 124,188 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.74% | 15,611 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.50% | 42,400 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | 38,960 |
| Feb 27, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 75.00% | 265,175 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 631,953 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,700 |
| Feb 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -21.57% | 20,977 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -37.80% | 75,397 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | 2.50% | 130,456 |
| Feb 19, 2025 | 0.04 | 0.09 | 0.04 | 0.04 | 0.04 | -49.37% | 167,328 |
| Feb 18, 2025 | 0.10 | 0.11 | 0.07 | 0.08 | 0.08 | -28.18% | 893,573 |
| Feb 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 73,658 |
| Feb 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 66,260 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 2.33% | 148,954 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.23% | 183,938 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.50% | 127,655 |
| Feb 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.33% | 119,549 |
| Feb 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.08% | 77,942 |
| Feb 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 121,120 |
| Feb 4, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -6.40% | 99,437 |
| Feb 3, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -0.98% | 50,672 |
| Jan 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.33% | 239,705 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.19% | 335,814 |
| Jan 29, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | -6.54% | 275,445 |
| Jan 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.25% | 125,194 |
| Jan 27, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 3.63% | 216,883 |
| Jan 24, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -11.76% | 473,621 |
| Jan 23, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | 15.87% | 122,906 |
| Jan 22, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 13.83% | 508,561 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -22.67% | 384,994 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.86% | 90,634 |
| Jan 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.25% | 154,845 |
| Jan 15, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 138,164 |