Big Lots, Inc. (BIGGQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0277
+0.0001 (0.36%)
May 8, 2025, 3:17 PM EDT
Big Lots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -26.47% | 16,066 |
| May 7, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -32.00% | 18,496 |
| May 6, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 7,233 |
| May 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.42% | 10,316 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.68% | 19,725 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.12% | 32,927 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.79% | 8,556 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.52% | 10,992 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.29% | 502 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 69,954 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 73.27% | 53,077 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.03% | 12,207 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -61.75% | 47,831 |
| Apr 21, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 123.46% | 43,556 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.33% | 38,686 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 66,500 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 2,280 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 23,524 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,417 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 2,773 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,411 |
| Apr 8, 2025 | 0.02 | 0.08 | 0.02 | 0.02 | 0.02 | - | 24,694 |
| Apr 7, 2025 | 0.02 | 0.07 | 0.02 | 0.02 | 0.02 | -33.33% | 74,789 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 11,649 |
| Apr 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.13% | 19,590 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.44% | 1,692 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 11,127 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.50% | 3,999 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 85.19% | 16,056 |
| Mar 27, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -6.09% | 59,817 |
| 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 |