Big Lots, Inc. (BIGGQ)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0050 (14.29%)
Aug 21, 2025, 3:31 PM EDT
Big Lots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 1.00% | 206,757 |
| Aug 19, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 460.00% | 38,605 |
| Aug 18, 2025 | 0.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,886 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,759 |
| Aug 14, 2025 | 0.00 | 0.07 | 0.00 | 0.00 | 0.00 | -66.67% | 6,470 |
| Aug 13, 2025 | 0.01 | 0.07 | 0.00 | 0.00 | 0.00 | 87.50% | 6,358 |
| Aug 12, 2025 | 0.01 | 0.07 | 0.00 | 0.00 | 0.00 | -55.56% | 14,700 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22,839 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.00% | 5,877 |
| Aug 7, 2025 | 0.00 | 0.04 | 0.00 | 0.03 | 0.03 | -50.00% | 55,105 |
| Aug 6, 2025 | 0.00 | 0.06 | 0.00 | 0.06 | 0.06 | 3.00% | 53,321 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 4,898 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.00% | 232,201 |
| Aug 1, 2025 | 0.00 | 0.09 | 0.00 | 0.03 | 0.03 | 4.00% | 11,627 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,002 |
| Jul 30, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,667 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,905 |
| Jul 28, 2025 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | 150.00% | 26,998 |
| Jul 25, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,376 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,326 |
| Jul 23, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | -99.50% | 68,574 |
| Jul 22, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 100.00% | 16,156 |
| Jul 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 22,915 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,049 |
| Jul 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 23,655 |
| Jul 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 34,592 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 18,189 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 25,532 |
| Jul 11, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 6,861 |
| Jul 10, 2025 | 0.02 | 0.05 | 0.01 | 0.02 | 0.02 | 100.00% | 175,871 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,569 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 300.00% | 14,991 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | 5,806 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.60% | 162 |
| Jul 1, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 1.00% | 117,667 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.89% | 8,560 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 800.00% | 44,454 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.75% | 4,484 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,049 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,978 |
| Jun 23, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 18,856 |
| Jun 20, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 6.67% | 16,213 |
| Jun 18, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 4.00% | 59,989 |
| Jun 17, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 50.00% | 9,501 |
| Jun 16, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -98.75% | 44,459 |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,810 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.01 | 0.02 | 0.02 | 18.52% | 12,696 |
| Jun 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 125.00% | 50,985 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 500.00% | 9,628 |