Skip to main content
Big Lots, Inc. (BIGGQ)
OTCMKTS · Delayed Price · Currency is USD
0.0914
+0.0114 (14.25%)
Nov 21, 2024, 4:00 PM EST

Big Lots Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20240.080.090.080.090.0913.92%264,180
Nov 20, 20240.070.080.070.080.085.33%112,590
Nov 19, 20240.100.100.070.080.08-6.25%76,145
Nov 18, 20240.070.080.070.080.088.77%64,984
Nov 15, 20240.090.090.070.070.07-4.33%294,471
Nov 14, 20240.080.090.070.080.08-3.90%170,498
Nov 13, 20240.080.090.080.080.08-314,910
Nov 12, 20240.070.090.070.080.0823.08%557,678
Nov 11, 20240.070.070.060.070.07-4.41%313,218
Nov 8, 20240.080.080.060.070.075.43%175,020
Nov 7, 20240.060.080.060.060.067.32%95,807
Nov 6, 20240.080.090.060.060.06-10.30%283,674
Nov 5, 20240.070.090.070.070.07-16.20%75,396
Nov 4, 20240.060.090.060.080.0833.25%127,755
Nov 1, 20240.070.080.060.060.06-19.35%443,609
Oct 31, 20240.090.090.070.070.078.61%115,700
Oct 30, 20240.070.090.070.070.070.74%296,685
Oct 29, 20240.070.090.070.070.07-5.16%315,179
Oct 28, 20240.090.090.060.070.07-18.52%455,696
Oct 25, 20240.070.090.070.090.0931.34%196,794
Oct 24, 20240.070.080.070.070.07-5.63%230,460
Oct 23, 20240.090.090.060.070.07-21.37%756,527
Oct 22, 20240.100.100.090.090.09-11.47%282,773
Oct 21, 20240.100.110.090.100.10-0.49%121,587
Oct 18, 20240.090.110.090.100.1012.27%115,188
Oct 17, 20240.090.110.090.090.09-0.76%72,191
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, 20240.100.110.090.110.115.26%368,992
Oct 10, 20240.090.100.090.100.10-3.16%113,462
Oct 9, 20240.090.100.090.100.107.80%190,693
Oct 8, 20240.090.110.090.100.10-4.45%257,929
Oct 7, 20240.100.100.100.100.10-4.76%675,396
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, 20240.110.120.100.110.11-6.67%351,852
Sep 30, 20240.110.120.100.110.110.80%421,170
Sep 27, 20240.120.120.110.110.11-8.83%413,254
Sep 26, 20240.120.140.120.120.122.52%878,612
Sep 25, 20240.110.140.110.120.1215.24%1,105,925
Sep 24, 20240.100.120.100.110.116.87%574,510
Sep 23, 20240.110.120.090.100.10-4.61%636,881
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%901,962
Sep 16, 20240.090.090.070.090.09-1.11%2,056,475
Sep 13, 20240.070.090.070.090.0931.00%2,306,369
Sep 12, 20240.080.090.070.070.07-14.66%3,374,490
Sep 11, 20240.100.110.080.080.08-25.67%6,829,179
Sep 10, 20240.160.170.090.110.11-78.20%14,946,723
Sep 9, 20240.500.500.500.500.50-11,553
Sep 6, 20240.460.550.420.500.509.11%10,887,610
Sep 5, 20240.510.520.400.460.46-10.90%6,179,658
Sep 4, 20240.530.580.510.510.51-3.60%1,403,669
Sep 3, 20240.550.600.520.530.53-2.93%2,046,500
Aug 30, 20240.560.620.510.550.55-4.74%4,438,224
Aug 29, 20240.620.760.550.570.57-38.35%9,291,069
Aug 28, 20240.991.050.930.930.93-5.83%2,040,161
Aug 27, 20241.071.080.980.990.99-8.56%1,671,213
Aug 26, 20241.121.141.061.081.08-3.57%466,173
Aug 23, 20241.081.151.071.121.125.66%1,029,508
Aug 22, 20241.131.131.031.061.06-5.36%993,751
Aug 21, 20241.081.151.061.121.124.67%1,561,364
Aug 20, 20241.011.091.001.071.074.90%1,047,986
Aug 19, 20241.071.101.001.021.02-7.27%1,086,278
Aug 16, 20241.081.151.071.101.102.80%950,694
Aug 15, 20241.031.081.011.071.077.91%723,371
Aug 14, 20241.001.030.950.990.991.18%627,108
Aug 13, 20240.961.030.950.980.983.17%801,009
Aug 12, 20240.950.970.910.950.95-2.16%867,528
Aug 9, 20241.041.050.960.970.97-5.74%583,546
Aug 8, 20241.091.100.971.031.03-4.63%1,675,947
Aug 7, 20240.921.130.921.081.0821.25%2,902,486
Aug 6, 20240.920.940.880.890.89-1.20%732,286
Aug 5, 20240.890.950.860.900.90-6.74%1,899,294
Aug 2, 20241.001.000.930.970.97-5.23%2,273,603
Aug 1, 20241.081.081.001.021.02-1,666,009
Jul 31, 20241.031.111.021.021.02-0.97%1,087,447
Jul 30, 20241.021.091.021.031.03-0.96%757,917
Jul 29, 20241.091.101.021.041.04-3.70%967,375
Jul 26, 20241.131.171.071.081.08-0.92%1,423,083
Jul 25, 20241.041.151.041.091.093.81%1,400,957
Jul 24, 20241.051.131.021.051.05-1,478,181
Jul 23, 20241.101.111.031.051.05-3.67%1,391,975
Jul 22, 20241.191.211.081.091.09-6.03%1,483,437
Jul 19, 20241.141.241.121.161.162.65%1,247,442
Jul 18, 20241.231.331.121.131.13-8.13%1,840,963
Jul 17, 20241.391.401.221.231.23-12.14%2,746,186
Jul 16, 20241.141.481.131.401.4025.00%6,946,373
Jul 15, 20241.051.141.021.121.127.69%2,321,980
Jul 12, 20241.111.171.001.041.04-7.14%4,136,898
Jul 11, 20241.081.381.071.121.128.74%9,965,333
Jul 10, 20241.191.191.011.031.03-14.17%3,871,222
Jul 9, 20241.351.371.191.201.20-13.67%2,446,809
Jul 8, 20241.431.541.321.391.39-4.14%2,662,289
Jul 5, 20241.721.761.411.451.45-15.20%4,942,116
Jul 3, 20241.631.781.611.711.716.21%1,539,554