Skip to main content
Big Lots, Inc. (BIGGQ)
OTCMKTS · Delayed Price · Currency is USD
0.150
-0.010 (-6.25%)
Jan 17, 2025, 4:00 PM EST

Big Lots Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.160.160.150.150.15-8.86%90,634
Jan 16, 20250.160.170.150.160.16-0.25%154,845
Jan 15, 20250.160.170.150.170.17-138,164
Jan 14, 20250.180.180.160.170.170.06%190,988
Jan 13, 20250.180.200.150.160.16-8.64%472,856
Jan 10, 20250.210.220.180.180.18-10.64%289,081
Jan 8, 20250.240.240.160.200.20-15.83%548,808
Jan 7, 20250.240.260.180.240.24-3.46%500,510
Jan 6, 20250.220.250.210.250.2516.72%497,285
Jan 3, 20250.240.250.160.210.21-14.80%1,279,259
Jan 2, 20250.280.430.250.250.25-11.19%4,123,998
Dec 31, 20240.200.300.180.280.2855.10%3,611,637
Dec 30, 20240.080.190.080.180.18207.63%4,851,047
Dec 27, 20240.050.090.050.060.063.82%472,809
Dec 26, 20240.060.060.050.060.06-4.33%790,841
Dec 24, 20240.060.070.050.060.064.03%280,684
Dec 23, 20240.060.070.040.060.06-27.08%1,145,915
Dec 20, 20240.070.080.060.080.08-2.13%2,257,152
Dec 19, 20240.100.130.080.080.08-21.57%1,616,929
Dec 18, 20240.110.140.100.100.10-10.60%958,518
Dec 17, 20240.090.130.090.110.1126.78%502,096
Dec 16, 20240.130.130.090.090.09-35.71%1,978,348
Dec 13, 20240.280.290.130.140.14-50.88%1,510,239
Dec 12, 20240.280.310.280.290.29-195,842
Dec 11, 20240.320.350.280.290.29-11.21%443,221
Dec 10, 20240.310.340.300.320.323.15%250,181
Dec 9, 20240.270.350.270.310.3114.71%372,781
Dec 6, 20240.240.290.240.270.2713.04%343,326
Dec 5, 20240.300.340.210.240.24-27.99%1,174,922
Dec 4, 20240.230.330.200.330.3344.91%2,291,062
Dec 3, 20240.150.250.150.230.2358.62%1,261,104
Dec 2, 20240.130.150.120.150.1511.54%390,654
Nov 29, 20240.120.150.120.130.1313.04%242,296
Nov 27, 20240.130.130.110.120.12-4.37%129,462
Nov 26, 20240.120.120.100.120.129.42%322,596
Nov 25, 20240.110.130.100.110.113.68%824,423
Nov 22, 20240.090.110.080.110.1117.78%396,171
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