Skip to main content
Big Lots, Inc. (BIGGQ)
OTCMKTS · Delayed Price · Currency is USD
0.0940
-0.0060 (-6.00%)
Oct 16, 2024, 3:33 PM EDT

Big Lots Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20240.090.110.090.090.09-12.38%271,769
Oct 15, 20240.100.110.090.110.1111.58%321,339
Oct 14, 20240.100.110.090.090.09-10.38%390,539
Oct 11, 20240.100.110.090.110.115.21%369,000
Oct 10, 20240.090.100.090.100.10-3.11%113,500
Oct 9, 20240.090.100.090.100.107.74%190,700
Oct 8, 20240.090.110.090.100.10-4.40%257,929
Oct 7, 20240.100.100.100.100.10-4.76%675,400
Oct 4, 20240.110.110.100.110.11-2.96%622,523
Oct 3, 20240.100.110.100.110.118.20%153,246
Oct 2, 20240.100.110.090.100.10-6.02%281,624
Oct 1, 20240.110.120.100.110.11-7.48%351,900
Sep 30, 20240.110.120.100.120.121.68%421,200
Sep 27, 20240.120.120.110.110.11-8.86%413,300
Sep 26, 20240.120.140.120.120.121.72%878,612
Sep 25, 20240.110.140.110.120.1216.19%1,105,925
Sep 24, 20240.100.120.100.110.116.82%574,510
Sep 23, 20240.110.120.090.100.10-4.56%636,900
Sep 20, 20240.120.160.100.100.10-10.43%3,082,700
Sep 19, 20240.090.140.090.120.1230.68%3,183,339
Sep 18, 20240.090.100.080.090.091.15%2,110,723
Sep 17, 20240.090.090.080.090.09-2.25%902,000
Sep 16, 20240.090.090.070.090.09-1.11%2,056,500
Sep 13, 20240.070.090.070.090.0931.00%2,306,400
Sep 12, 20240.080.090.070.070.07-14.66%3,374,500
Sep 11, 20240.100.110.080.080.08-25.67%6,829,200
Sep 10, 20240.160.170.090.110.11-78.34%14,946,723
Sep 9, 20240.500.500.500.500.500.64%11,600
Sep 6, 20240.460.550.420.500.509.11%10,887,610
Sep 5, 20240.510.520.400.460.46-10.90%6,179,700
Sep 4, 20240.530.580.510.510.51-3.58%1,420,300
Sep 3, 20240.550.600.520.530.53-3.64%2,046,500
Aug 30, 20240.560.620.510.550.55-3.51%4,438,200
Aug 29, 20240.620.760.550.570.57-38.71%9,291,100
Aug 28, 20240.991.050.930.930.93-6.06%2,040,200
Aug 27, 20241.071.080.980.990.99-8.33%1,671,200
Aug 26, 20241.121.141.061.081.08-3.57%466,200
Aug 23, 20241.081.151.071.121.125.66%1,029,500
Aug 22, 20241.131.131.031.061.06-5.36%993,800
Aug 21, 20241.081.151.061.121.124.67%1,561,400
Aug 20, 20241.011.091.001.071.074.90%1,048,000
Aug 19, 20241.071.101.001.021.02-7.27%1,086,300
Aug 16, 20241.081.151.071.101.102.80%950,700
Aug 15, 20241.031.081.011.071.078.08%723,400
Aug 14, 20241.001.030.950.990.991.02%627,100
Aug 13, 20240.961.030.950.980.983.16%801,000
Aug 12, 20240.950.970.910.950.95-2.06%867,500
Aug 9, 20241.041.050.960.970.97-5.83%583,500
Aug 8, 20241.091.100.971.031.03-4.63%1,675,900
Aug 7, 20240.921.130.921.081.0821.35%2,902,500
Aug 6, 20240.920.940.880.890.89-1.11%732,100
Aug 5, 20240.890.950.860.900.90-7.22%1,899,300
Aug 2, 20241.001.000.930.970.97-4.90%2,273,600
Aug 1, 20241.081.081.001.021.02-1,666,000
Jul 31, 20241.031.111.021.021.02-0.97%1,087,400
Jul 30, 20241.021.091.021.031.03-0.96%757,900
Jul 29, 20241.091.101.021.041.04-3.70%967,400
Jul 26, 20241.131.171.071.081.08-0.92%1,423,100
Jul 25, 20241.041.151.041.091.093.81%1,401,000
Jul 24, 20241.051.131.021.051.05-1,478,200
Jul 23, 20241.101.111.031.051.05-3.67%1,392,000
Jul 22, 20241.191.211.081.091.09-6.03%1,483,400
Jul 19, 20241.141.241.121.161.162.65%1,247,400
Jul 18, 20241.231.331.121.131.13-8.13%1,841,000
Jul 17, 20241.391.401.221.231.23-12.14%2,746,200
Jul 16, 20241.141.481.131.401.4025.00%6,946,400
Jul 15, 20241.051.141.011.121.127.69%2,322,000
Jul 12, 20241.111.171.001.041.04-7.14%4,136,900
Jul 11, 20241.081.381.071.121.128.74%9,965,300
Jul 10, 20241.191.191.011.031.03-14.17%3,871,200
Jul 9, 20241.351.371.191.201.20-13.67%2,431,300
Jul 8, 20241.431.541.321.391.39-4.14%2,662,300
Jul 5, 20241.721.761.411.451.45-15.20%4,942,100
Jul 3, 20241.631.781.611.711.716.21%1,539,600
Jul 2, 20241.701.701.511.611.61-4.17%2,194,000
Jul 1, 20241.761.771.651.681.68-2.89%1,381,700
Jun 28, 20241.821.911.711.731.73-4.42%4,521,500
Jun 27, 20241.841.841.731.811.81-1.63%1,433,000
Jun 26, 20241.761.921.761.841.843.95%1,575,000
Jun 25, 20241.821.821.721.771.77-2.21%1,478,100
Jun 24, 20241.921.981.801.811.81-4.74%1,777,400
Jun 21, 20242.002.121.871.901.90-2,361,000
Jun 20, 20241.872.091.851.901.901.06%2,677,600
Jun 18, 20241.992.061.871.881.88-7.84%2,952,600
Jun 17, 20242.092.112.012.042.04-1.45%1,840,600
Jun 14, 20242.292.302.062.072.07-11.16%2,584,800
Jun 13, 20242.402.432.282.332.33-2.10%1,252,500
Jun 12, 20242.372.592.362.382.385.31%2,384,900
Jun 11, 20242.332.332.192.262.26-1.74%1,470,300
Jun 10, 20242.662.662.292.302.30-13.53%3,161,900
Jun 7, 20242.862.862.592.662.66-7.64%2,880,600
Jun 6, 20243.033.222.722.882.88-18.18%7,193,900
Jun 5, 20243.333.563.303.523.526.34%1,294,400
Jun 4, 20243.413.473.303.313.31-4.61%1,026,500
Jun 3, 20243.643.713.423.473.47-0.29%1,044,600
May 31, 20243.453.533.363.483.482.35%910,300
May 30, 20243.353.533.313.403.402.10%754,300
May 29, 20243.293.433.243.333.33-709,400
May 28, 20243.393.463.283.333.33-0.60%1,061,900
May 24, 20243.393.543.313.353.35-0.59%816,800