Dark

BIG
Big Lots, Inc.
stock NYSE

Inactive

May 23, 2025

4.88USD+882.287%(+4.38)1,104

Pre-market

0.00USD-100.000%(-0.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	4.8800	4.88000	4.8800	4.8800	+882.287%	1,104	0.000%
2024-09-06	0.4604	0.55470	0.4158	0.4968	+9.115%	10,887,610	+882.287%
2024-09-05	0.5149	0.51950	0.4020	0.4553	-10.900%	6,179,334	+971.821%
2024-09-04	0.5300	0.57570	0.5100	0.5110	-3.603%	1,420,292	+854.990%
2024-09-03	0.5500	0.59570	0.5200	0.5301	-2.930%	2,044,600	+820.581%
2024-08-30	0.5610	0.62000	0.5111	0.5461	-4.744%	4,437,724	+793.609%
2024-08-29	0.6225	0.76000	0.5500	0.5733	-38.355%	9,291,069	+751.212%
2024-08-28	0.9900	1.05000	0.9300	0.9300	-5.832%	2,039,489	+424.731%
2024-08-27	1.0700	1.07850	0.9792	0.9876	-8.556%	1,670,871	+394.127%
2024-08-26	1.1200	1.14000	1.0600	1.0800	-3.571%	466,011	+351.852%
2024-08-23	1.0800	1.15000	1.0700	1.1200	+5.660%	1,029,108	+335.714%
2024-08-22	1.1300	1.13000	1.0300	1.0600	-5.357%	993,751	+360.377%
2024-08-21	1.0800	1.15000	1.0600	1.1200	+4.673%	1,561,364	+335.714%
2024-08-20	1.0100	1.09000	1.0000	1.0700	+4.902%	1,047,986	+356.075%
2024-08-19	1.0700	1.10000	1.0000	1.0200	-7.273%	1,085,750	+378.431%
2024-08-16	1.0800	1.15000	1.0700	1.1000	+2.804%	950,694	+343.636%
2024-08-15	1.0300	1.08000	1.0100	1.0700	+7.906%	723,371	+356.075%
2024-08-14	0.9999	1.03000	0.9502	0.9916	+1.184%	627,108	+392.134%
2024-08-13	0.9637	1.03000	0.9450	0.9800	+3.169%	801,009	+397.959%
2024-08-12	0.9500	0.96870	0.9102	0.9499	-2.163%	867,528	+413.738%
2024-08-09	1.0400	1.05000	0.9600	0.9709	-5.738%	583,546	+402.626%
2024-08-08	1.0900	1.10000	0.9703	1.0300	-4.630%	1,675,947	+373.786%
2024-08-07	0.9200	1.13000	0.9200	1.0800	+21.253%	2,902,486	+351.852%
2024-08-06	0.9200	0.93990	0.8800	0.8907	-1.198%	732,286	+447.884%
2024-08-05	0.8915	0.95375	0.8582	0.9015	-6.745%	1,899,294	+441.320%
2024-08-02	1.0000	1.00060	0.9300	0.9667	-5.225%	2,273,603	+404.810%
2024-08-01	1.0800	1.08000	1.0000	1.0200	0.000%	1,666,009	+378.431%
2024-07-31	1.0300	1.11000	1.0200	1.0200	-0.971%	1,087,447	+378.431%
2024-07-30	1.0200	1.08500	1.0200	1.0300	-0.962%	757,917	+373.786%
2024-07-29	1.0900	1.10000	1.0200	1.0400	-3.704%	967,375	+369.231%
2024-07-26	1.1300	1.17000	1.0650	1.0800	-0.917%	1,423,083	+351.852%
2024-07-25	1.0400	1.14500	1.0400	1.0900	+3.810%	1,400,957	+347.706%
2024-07-24	1.0500	1.13000	1.0200	1.0500	0.000%	1,478,181	+364.762%
2024-07-23	1.1000	1.11000	1.0300	1.0500	-3.670%	1,391,975	+364.762%
2024-07-22	1.1900	1.20910	1.0800	1.0900	-6.034%	1,483,437	+347.706%
2024-07-19	1.1400	1.24010	1.1200	1.1600	+2.655%	1,243,173	+320.690%
2024-07-18	1.2300	1.33000	1.1200	1.1300	-8.130%	1,840,963	+331.858%
2024-07-17	1.3900	1.40000	1.2200	1.2300	-12.143%	2,746,186	+296.748%
2024-07-16	1.1400	1.48000	1.1318	1.4000	+25.000%	6,946,373	+248.571%
2024-07-15	1.0500	1.14000	1.0150	1.1200	+7.692%	2,321,980	+335.714%
2024-07-12	1.1100	1.17000	1.0000	1.0400	-7.143%	4,136,898	+369.231%
2024-07-11	1.0800	1.38000	1.0700	1.1200	+8.738%	9,965,333	+335.714%
2024-07-10	1.1900	1.19000	1.0100	1.0300	-14.167%	3,871,222	+373.786%
2024-07-09	1.3500	1.37000	1.1900	1.2000	-13.669%	2,446,809	+306.667%
2024-07-08	1.4300	1.54000	1.3150	1.3900	-4.138%	2,662,289	+251.079%
2024-07-05	1.7200	1.76000	1.4100	1.4500	-15.205%	4,942,116	+236.552%
2024-07-03	1.6300	1.78000	1.6101	1.7100	+6.211%	1,539,554	+185.380%
2024-07-02	1.7000	1.70000	1.5100	1.6100	-4.167%	2,193,983	+203.106%
2024-07-01	1.7600	1.77000	1.6500	1.6800	-2.890%	1,291,097	+190.476%
2024-06-28	1.8200	1.91000	1.7101	1.7300	-4.420%	4,486,998	+182.081%
2024-06-27	1.8400	1.84000	1.7300	1.8100	-1.630%	1,433,043	+169.613%
2024-06-26	1.7600	1.92000	1.7600	1.8400	+3.955%	1,572,159	+165.217%
2024-06-25	1.8200	1.82000	1.7200	1.7700	-2.210%	1,477,597	+175.706%
2024-06-24	1.9200	1.98000	1.8000	1.8100	-4.737%	1,767,831	+169.613%
2024-06-21	2.0000	2.12000	1.8700	1.9000	0.000%	2,350,543	+156.842%
2024-06-20	1.8700	2.09000	1.8500	1.9000	+1.064%	2,677,445	+156.842%
2024-06-18	1.9900	2.06000	1.8700	1.8800	-7.843%	2,947,634	+159.574%
2024-06-17	2.0900	2.10920	2.0100	2.0400	-1.449%	1,821,448	+139.216%
2024-06-14	2.2900	2.30000	2.0600	2.0700	-11.159%	2,580,310	+135.749%
2024-06-13	2.4000	2.43000	2.2800	2.3300	-2.101%	1,251,795	+109.442%
2024-06-12	2.3700	2.59000	2.3600	2.3800	+5.310%	2,362,935	+105.042%
2024-06-11	2.3300	2.33000	2.1900	2.2600	-1.739%	1,465,859	+115.929%
2024-06-10	2.6600	2.66000	2.2900	2.3000	-13.534%	3,049,110	+112.174%
2024-06-07	2.8600	2.86000	2.5901	2.6600	-7.639%	2,880,434	+83.459%
2024-06-06	3.0300	3.22000	2.7200	2.8800	-18.182%	7,193,871	+69.444%
2024-06-05	3.3300	3.56000	3.3000	3.5200	+6.344%	1,294,399	+38.636%
2024-06-04	3.4100	3.47000	3.3000	3.3100	-4.611%	1,021,564	+47.432%
2024-06-03	3.6400	3.71000	3.4200	3.4700	-0.287%	1,003,239	+40.634%
2024-05-31	3.4500	3.53000	3.3550	3.4800	+2.353%	909,053	+40.230%
2024-05-30	3.3500	3.52500	3.3100	3.4000	+2.102%	753,541	+43.529%
2024-05-29	3.2900	3.43000	3.2400	3.3300	0.000%	707,386	+46.547%
2024-05-28	3.3900	3.46000	3.2800	3.3300	-0.597%	1,058,278	+46.547%
2024-05-24	3.3900	3.54000	3.3100	3.3500	-0.593%	836,666	+45.672%
2024-05-23	3.5000	3.51600	3.3200	3.3700	-3.989%	1,018,216	+44.807%
2024-05-22	3.4200	3.55000	3.3300	3.5100	+1.739%	1,126,973	+39.031%
2024-05-21	3.5900	3.63000	3.3900	3.4500	-3.631%	1,429,799	+41.449%
2024-05-20	3.6800	3.71000	3.5400	3.5800	-3.243%	1,380,585	+36.313%
2024-05-17	3.8400	3.84000	3.6700	3.7000	-3.896%	1,390,966	+31.892%
2024-05-16	3.9700	4.03000	3.8050	3.8500	-2.036%	1,343,725	+26.753%
2024-05-15	4.7000	4.91000	3.8800	3.9300	-16.561%	3,314,306	+24.173%
2024-05-14	4.6600	5.63000	4.1500	4.7100	+26.954%	9,928,420	+3.609%
2024-05-13	3.5800	4.06500	3.5800	3.7100	+4.213%	1,829,059	+31.536%
2024-05-10	3.6700	3.80000	3.4650	3.5600	-3.261%	811,878	+37.079%
2024-05-09	3.4400	3.68000	3.4001	3.6800	+7.289%	906,128	+32.609%
2024-05-08	3.5100	3.54000	3.4000	3.4300	-3.922%	749,537	+42.274%
2024-05-07	3.6000	3.71500	3.5500	3.5700	-0.557%	642,116	+36.695%
2024-05-06	3.6300	3.71000	3.5550	3.5900	0.000%	680,527	+35.933%
2024-05-03	3.6500	3.83000	3.5100	3.5900	-0.554%	963,799	+35.933%
2024-05-02	3.5400	3.61000	3.4500	3.6100	+3.736%	652,633	+35.180%
2024-05-01	3.5100	3.70000	3.4350	3.4800	-1.136%	862,354	+40.230%
2024-04-30	3.4800	3.56000	3.4200	3.5200	-1.124%	615,579	+38.636%
2024-04-29	3.5000	3.75500	3.4800	3.5600	+2.594%	1,037,868	+37.079%
2024-04-26	3.4700	3.57000	3.3800	3.4700	0.000%	596,872	+40.634%
2024-04-25	3.3800	3.48000	3.2800	3.4700	+1.760%	675,200	+40.634%
2024-04-24	3.4200	3.51000	3.3500	3.4100	-0.583%	592,539	+43.109%
2024-04-23	3.6300	3.76000	3.4100	3.4300	-5.769%	985,072	+42.274%
2024-04-22	3.7000	3.74000	3.5550	3.6400	-1.622%	712,175	+34.066%
2024-04-19	3.6400	3.76500	3.6000	3.7000	+1.093%	906,976	+31.892%
2024-04-18	3.4500	3.72000	3.4379	3.6600	+6.706%	865,569	+33.333%
2024-04-17	3.4900	3.66000	3.4100	3.4300	-1.719%	855,750	+42.274%
2024-04-16	3.2000	3.57000	3.1300	3.4900	+8.385%	1,463,281	+39.828%
2024-04-15	3.4800	3.50000	3.2200	3.2200	-6.667%	1,315,906	+51.553%
2024-04-12	3.6500	3.65000	3.4200	3.4500	-5.479%	1,779,701	+41.449%
2024-04-11	3.8200	3.91000	3.6450	3.6500	-4.199%	982,272	+33.699%
2024-04-10	3.6600	3.82000	3.5700	3.8100	+1.061%	1,211,898	+28.084%
2024-04-09	3.8800	3.99000	3.7300	3.7700	-2.584%	910,307	+29.443%
2024-04-08	3.8100	3.99970	3.8100	3.8700	+2.653%	689,079	+26.098%
2024-04-05	3.6200	3.81000	3.6000	3.7700	+3.288%	1,046,808	+29.443%
2024-04-04	4.0200	4.05220	3.6400	3.6500	-7.595%	1,353,623	+33.699%
2024-04-03	4.0500	4.05500	3.8800	3.9500	-2.948%	1,033,126	+23.544%
2024-04-02	4.2500	4.25000	4.0575	4.0700	-6.865%	833,271	+19.902%
2024-04-01	4.4000	4.59500	4.2900	4.3700	+0.924%	1,448,503	+11.670%
2024-03-28	4.1300	4.38500	4.1300	4.3300	+5.097%	1,296,340	+12.702%
2024-03-27	3.7000	4.13000	3.7000	4.1200	+12.877%	1,465,592	+18.447%
2024-03-26	3.9500	3.99500	3.6500	3.6500	-6.410%	1,026,161	+33.699%
2024-03-25	3.8300	4.03500	3.8300	3.9000	+3.448%	975,672	+25.128%
2024-03-22	4.0700	4.10000	3.7500	3.7700	-6.219%	950,341	+29.443%
2024-03-21	3.9400	4.17000	3.9000	4.0200	-1.711%	1,535,759	+21.393%
2024-03-20	3.6600	4.10000	3.6200	4.0900	+11.749%	1,435,930	+19.315%
2024-03-19	3.6000	3.77000	3.6000	3.6600	+1.105%	1,315,828	+33.333%
2024-03-18	3.7800	3.82000	3.6000	3.6200	-4.233%	835,832	+34.807%
2024-03-15	3.7300	3.94390	3.7000	3.7800	+0.800%	1,536,635	+29.101%
2024-03-14	3.9900	4.00000	3.6500	3.7500	-6.015%	1,405,561	+30.133%
2024-03-13	3.9000	4.25000	3.9000	3.9900	0.000%	1,279,170	+22.306%
2024-03-12	4.0900	4.15000	3.9600	3.9900	-3.155%	1,577,179	+22.306%
2024-03-11	4.4100	4.59450	4.0800	4.1200	-6.787%	1,605,504	+18.447%
2024-03-08	5.2600	5.30000	4.2900	4.4200	-15.488%	2,792,313	+10.407%
2024-03-07	4.9400	5.62010	4.5000	5.2300	+3.976%	3,176,953	-6.692%
2024-03-06	5.1900	5.37000	4.9300	5.0300	-2.708%	1,876,786	-2.982%
2024-03-05	5.2300	5.44000	5.0600	5.1700	-1.336%	1,213,662	-5.609%
2024-03-04	5.5000	5.54500	5.1100	5.2400	-3.676%	1,342,509	-6.870%
2024-03-01	5.4800	5.66000	5.2100	5.4400	+0.369%	1,712,898	-10.294%
2024-02-29	5.5200	5.80000	5.3200	5.4200	+0.931%	1,456,794	-9.963%
2024-02-28	5.2500	5.54500	5.2010	5.3700	+1.705%	1,514,286	-9.125%
2024-02-27	4.4900	5.32000	4.4500	5.2800	+19.457%	2,196,857	-7.576%
2024-02-26	4.4300	4.61000	4.2900	4.4200	+1.376%	1,181,948	+10.407%
2024-02-23	4.1000	4.48500	3.9500	4.3600	+7.125%	1,424,441	+11.927%
2024-02-22	4.0600	4.26000	3.8400	4.0700	+0.246%	1,534,610	+19.902%
2024-02-21	4.2700	4.27000	4.0302	4.0600	-5.361%	893,236	+20.197%
2024-02-20	4.5100	4.54000	4.2500	4.2900	-7.143%	1,181,574	+13.753%
2024-02-16	4.3700	4.66000	4.3000	4.6200	+4.289%	1,958,882	+5.628%
2024-02-15	3.8300	5.07000	3.8300	4.4300	+17.196%	5,781,922	+10.158%
2024-02-14	3.6800	3.87000	3.4900	3.7800	+4.709%	2,677,529	+29.101%
2024-02-13	3.7100	3.85000	3.5200	3.6100	-6.477%	3,776,728	+35.180%
2024-02-12	4.2500	4.30000	3.6300	3.8600	-27.985%	10,140,434	+26.425%
2024-02-09	5.5600	5.84500	5.2400	5.3600	-3.770%	1,957,921	-8.955%
2024-02-08	5.3700	5.64500	5.3100	5.5700	+2.957%	576,110	-12.388%
2024-02-07	5.5600	5.59000	5.3000	5.4100	-1.993%	512,034	-9.797%
2024-02-06	5.4000	5.58000	5.2100	5.5200	+1.845%	636,514	-11.594%
2024-02-05	5.6600	5.66000	5.4000	5.4200	-6.873%	600,485	-9.963%
2024-02-02	5.7800	5.90000	5.5600	5.8200	-1.523%	789,622	-16.151%
2024-02-01	5.9200	5.98000	5.5850	5.9100	+2.962%	842,909	-17.428%
2024-01-31	6.0400	6.26000	5.7099	5.7400	-5.124%	976,126	-14.983%
2024-01-30	6.0400	6.12500	5.8400	6.0500	-0.820%	706,693	-19.339%
2024-01-29	6.0900	6.27000	5.9500	6.1000	-0.164%	807,303	-20.000%
2024-01-26	6.4700	6.57000	5.9700	6.1100	-5.564%	1,078,085	-20.131%
2024-01-25	6.8300	6.99000	6.2750	6.4700	-3.433%	865,914	-24.575%
2024-01-24	6.7000	6.85500	6.5572	6.7000	+3.395%	801,811	-27.164%
2024-01-23	6.4700	6.67000	6.3000	6.4800	+3.185%	544,435	-24.691%
2024-01-22	6.1800	6.61000	5.9400	6.2800	+2.447%	1,597,359	-22.293%
2024-01-19	6.6700	6.67000	6.1200	6.1300	-7.121%	1,245,609	-20.392%
2024-01-18	6.7400	6.75000	6.3400	6.6000	-1.198%	680,044	-26.061%
2024-01-17	6.2800	6.70750	6.2405	6.6800	+2.928%	845,845	-26.946%
2024-01-16	6.2600	6.50600	6.1400	6.4900	+1.724%	814,359	-24.807%
2024-01-12	6.7400	6.90030	6.3500	6.3800	-4.348%	829,870	-23.511%
2024-01-11	6.9200	6.93000	6.5700	6.6700	-4.714%	901,122	-26.837%
2024-01-10	7.1400	7.26000	6.9450	7.0000	-2.371%	911,286	-30.286%
2024-01-09	7.3000	7.40000	7.1200	7.1700	-3.629%	734,704	-31.939%
2024-01-08	7.1500	7.58500	7.1450	7.4400	+2.338%	745,201	-34.409%
2024-01-05	7.1000	7.82000	7.0800	7.2700	-0.819%	955,108	-32.875%
2024-01-04	7.3700	7.48000	7.0600	7.3300	-1.478%	1,092,134	-33.424%
2024-01-03	7.7900	7.86000	7.2850	7.4400	-6.884%	1,572,239	-34.409%
2024-01-02	7.6200	8.29000	7.4200	7.9900	+2.567%	1,295,429	-38.924%
2023-12-29	7.9800	8.16000	7.6800	7.7900	-2.625%	1,280,112	-37.356%
2023-12-28	8.0000	8.15000	7.8400	8.0000	-1.235%	1,121,855	-39.000%
2023-12-27	7.7100	8.40990	7.7100	8.1000	+5.058%	1,983,929	-39.753%
2023-12-26	6.9300	7.83000	6.9100	7.7100	+12.064%	1,514,821	-36.706%
2023-12-22	6.8900	7.06000	6.5500	6.8800	-0.722%	1,110,920	-29.070%
2023-12-21	7.1600	7.22000	6.8820	6.9300	-1.000%	1,068,987	-29.582%
2023-12-20	7.1300	7.56000	6.9400	7.0000	-2.235%	1,329,648	-30.286%
2023-12-19	7.0200	7.38790	6.9700	7.1600	+2.579%	1,122,256	-31.844%
2023-12-18	7.0000	7.17000	6.8500	6.9800	-0.570%	918,727	-30.086%
2023-12-15	7.6900	7.76000	6.8001	7.0200	-7.874%	2,509,877	-30.484%
2023-12-14	7.3900	7.78500	7.1900	7.6200	+7.627%	2,305,009	-35.958%
2023-12-13	6.3800	7.17500	6.1600	7.0800	+10.972%	1,852,980	-31.073%
2023-12-12	6.3800	6.58000	6.1150	6.3800	-0.313%	1,358,445	-23.511%
2023-12-11	6.1300	6.63000	6.1000	6.4000	+4.746%	1,373,229	-23.750%
2023-12-08	6.2100	6.59000	6.0600	6.1100	-2.396%	1,711,126	-20.131%
2023-12-07	5.9400	6.29000	5.7000	6.2600	+6.826%	2,056,714	-22.045%
2023-12-06	5.8200	6.03000	5.6100	5.8600	+4.456%	2,082,482	-16.724%
2023-12-05	5.8200	5.92000	5.4450	5.6100	-5.556%	1,984,745	-13.012%
2023-12-04	6.2500	6.63000	5.9300	5.9400	-6.897%	2,524,335	-17.845%
2023-12-01	5.1000	6.44000	5.0000	6.3800	+21.063%	5,382,692	-23.511%
2023-11-30	5.2700	5.94000	4.9400	5.2700	+9.792%	6,978,174	-7.400%
2023-11-29	4.3600	4.93850	4.3600	4.8000	+10.092%	2,667,446	+1.667%
2023-11-28	4.0800	4.38000	3.9400	4.3600	+5.314%	1,581,825	+11.927%
2023-11-27	4.2100	4.28000	4.0000	4.1400	0.000%	1,095,280	+17.874%
2023-11-24	4.0500	4.20000	3.9350	4.1400	+2.730%	586,417	+17.874%
2023-11-22	3.9300	4.07800	3.9100	4.0300	+2.545%	673,243	+21.092%
2023-11-21	4.0400	4.07000	3.8100	3.9300	-3.440%	1,125,273	+24.173%
2023-11-20	4.1200	4.24500	4.0150	4.0700	-2.163%	826,380	+19.902%
2023-11-17	4.1500	4.23010	4.0400	4.1600	+2.463%	1,189,564	+17.308%
2023-11-16	4.2500	4.26000	3.9700	4.0600	-5.361%	948,348	+20.197%
2023-11-15	4.1000	4.57000	4.0989	4.2900	+7.789%	1,937,069	+13.753%
2023-11-14	3.8200	4.15900	3.6950	3.9800	+10.864%	2,365,971	+22.613%
2023-11-13	3.7100	3.71000	3.5100	3.5900	-3.753%	1,077,844	+35.933%
2023-11-10	3.8000	3.80000	3.4700	3.7300	-0.798%	1,641,635	+30.831%
2023-11-09	4.2300	4.26000	3.6800	3.7600	-10.689%	1,942,578	+29.787%
2023-11-08	4.3500	4.35150	4.1550	4.2100	-3.218%	979,433	+15.914%
2023-11-07	4.4900	4.60000	4.2400	4.3500	-4.185%	1,086,947	+12.184%
2023-11-06	4.8200	4.86000	4.4750	4.5400	-5.417%	819,061	+7.489%
2023-11-03	4.7900	5.09000	4.7500	4.8000	+2.784%	1,290,787	+1.667%
2023-11-02	4.4500	4.78000	4.4500	4.6700	+7.110%	1,290,943	+4.497%
2023-11-01	4.5700	4.60000	4.2500	4.3600	-4.386%	934,667	+11.927%
2023-10-31	4.4500	4.63000	4.3600	4.5600	+2.703%	700,664	+7.018%
2023-10-30	4.3600	4.53000	4.2300	4.4400	+3.256%	794,170	+9.910%
2023-10-27	4.5100	4.65000	4.2500	4.3000	-2.935%	742,055	+13.488%
2023-10-26	4.3200	4.46000	4.1700	4.4300	+0.682%	741,059	+10.158%
2023-10-25	4.3500	4.52000	4.3200	4.4000	+0.917%	1,193,530	+10.909%
2023-10-24	4.5200	4.79000	4.3250	4.3600	-1.802%	1,402,313	+11.927%
2023-10-23	4.7400	4.95000	4.4122	4.4400	-8.454%	1,316,807	+9.910%
2023-10-20	4.6700	5.00060	4.5600	4.8500	+3.191%	1,414,437	+0.619%
2023-10-19	4.7700	4.86000	4.5950	4.7000	-4.082%	1,370,818	+3.830%
2023-10-18	4.7000	4.99000	4.6641	4.9000	+2.725%	1,550,365	-0.408%
2023-10-17	4.6500	5.06000	4.6400	4.7700	+2.361%	1,679,435	+2.306%
2023-10-16	4.4400	4.75000	4.3100	4.6600	+7.126%	1,590,287	+4.721%
2023-10-13	4.1600	4.48000	4.0200	4.3500	+4.819%	934,840	+12.184%
2023-10-12	4.5700	4.57000	4.0500	4.1500	-8.186%	1,411,641	+17.590%
2023-10-11	4.7300	4.84000	4.4500	4.5200	-4.641%	1,313,355	+7.965%
2023-10-10	4.3050	4.86500	4.2850	4.7400	+10.748%	1,635,886	+2.954%
2023-10-09	4.0600	4.32000	4.0000	4.2800	+3.632%	1,139,564	+14.019%
2023-10-06	3.8900	4.23000	3.7313	4.1300	+3.769%	1,668,746	+18.160%
2023-10-05	4.1300	4.18230	3.9000	3.9800	-4.096%	1,724,272	+22.613%
2023-10-04	4.3400	4.54000	4.0500	4.1500	-4.817%	2,349,235	+17.590%
2023-10-03	4.6700	4.72500	4.3100	4.3600	-7.431%	2,505,956	+11.927%
2023-10-02	5.1000	5.18000	4.6200	4.7100	-7.828%	2,114,140	+3.609%
2023-09-29	4.9500	5.22000	4.9500	5.1100	+5.579%	2,154,515	-4.501%
2023-09-28	4.5000	5.02000	4.4650	4.8400	+7.080%	2,231,539	+0.826%
2023-09-27	4.6300	4.79000	4.3857	4.5200	-0.441%	1,548,874	+7.965%
2023-09-26	4.7400	4.85000	4.5400	4.5400	-6.004%	1,904,588	+7.489%
2023-09-25	4.8800	4.92000	4.7550	4.8300	-2.028%	1,242,111	+1.035%
2023-09-22	5.1000	5.19000	4.8800	4.9300	-2.183%	999,778	-1.014%
2023-09-21	5.1100	5.23000	5.0000	5.0400	-3.263%	1,452,837	-3.175%
2023-09-20	5.2200	5.46000	5.1600	5.2100	+0.774%	1,050,230	-6.334%
2023-09-19	5.2200	5.28780	5.0300	5.1700	-1.336%	1,417,815	-5.609%
2023-09-18	5.3200	5.48500	5.1700	5.2400	-2.056%	1,707,471	-6.870%
2023-09-15	5.3700	5.53000	5.2750	5.3500	-1.654%	1,731,609	-8.785%
2023-09-14	5.5700	5.69000	5.4000	5.4400	-1.270%	1,377,233	-10.294%
2023-09-13	5.7200	5.88000	5.4500	5.5100	-4.174%	1,903,658	-11.434%
2023-09-12	5.8800	6.15000	5.7100	5.7500	-2.377%	1,140,523	-15.130%
2023-09-11	5.6200	6.07000	5.6000	5.8900	+4.433%	1,491,227	-17.148%
2023-09-08	5.9000	5.95000	5.5850	5.6400	-4.890%	1,661,203	-13.475%
2023-09-07	6.0000	6.08000	5.8400	5.9300	-2.787%	1,958,846	-17.707%
2023-09-06	5.9400	6.23000	5.9250	6.1000	+1.836%	1,519,412	-20.000%
2023-09-05	6.2800	6.39000	5.9900	5.9900	-6.406%	1,837,565	-18.531%
2023-09-01	6.2200	6.53500	6.2150	6.4000	+3.226%	1,372,159	-23.750%
2023-08-31	6.9000	7.11000	6.1300	6.2000	-10.791%	2,692,174	-21.290%
2023-08-30	7.7800	8.12000	6.9150	6.9500	-12.688%	2,798,950	-29.784%
2023-08-29	7.5100	8.39880	7.0500	7.9600	+26.752%	15,654,076	-38.693%
2023-08-28	6.1600	6.35000	6.0750	6.2800	+2.447%	1,329,570	-22.293%
2023-08-25	6.1500	6.28000	6.0500	6.1300	+0.492%	818,796	-20.392%
2023-08-24	6.4200	6.52500	6.0150	6.1000	-4.984%	1,145,789	-20.000%
2023-08-23	6.4900	6.63000	6.2700	6.4200	-2.134%	1,393,949	-23.988%
2023-08-22	6.7300	6.81000	6.1700	6.5600	-2.815%	2,083,184	-25.610%
2023-08-21	7.2900	7.61000	6.7500	6.7500	-7.787%	1,471,580	-27.704%
2023-08-18	7.3400	7.65000	7.2200	7.3200	-2.008%	1,689,990	-33.333%
2023-08-17	8.1400	8.35500	7.4200	7.4700	-7.205%	1,452,111	-34.672%
2023-08-16	8.4800	8.70000	8.0500	8.0500	-5.071%	941,670	-39.379%
2023-08-15	8.4400	8.96000	8.0400	8.4800	-0.353%	2,990,399	-42.453%
2023-08-14	8.5000	8.53000	8.0200	8.5100	+0.118%	1,043,584	-42.656%
2023-08-11	8.6600	8.72000	8.3900	8.5000	-2.746%	780,333	-42.588%
2023-08-10	9.0500	9.28000	8.6710	8.7400	-2.346%	698,902	-44.165%
2023-08-09	9.1000	9.31000	8.9400	8.9500	-2.186%	749,475	-45.475%
2023-08-08	9.6200	9.65000	9.1300	9.1500	-6.154%	1,262,502	-46.667%
2023-08-07	10.0200	10.11000	9.7200	9.7500	-1.615%	724,991	-49.949%
2023-08-04	9.6500	10.19990	9.6300	9.9100	+2.270%	806,307	-50.757%
2023-08-03	9.3000	10.00000	9.2950	9.6900	+3.305%	1,070,623	-49.639%
2023-08-02	9.8300	9.86630	9.1994	9.3800	-5.061%	1,537,118	-47.974%
2023-08-01	10.0900	10.11000	9.6100	9.8800	-3.610%	952,440	-50.607%
2023-07-31	10.4900	11.06000	10.2400	10.2500	-0.966%	1,220,844	-52.390%
2023-07-28	10.2000	10.48010	10.0700	10.3500	+2.475%	809,332	-52.850%
2023-07-27	10.3000	10.92000	9.9700	10.1000	-0.883%	1,545,098	-51.683%
2023-07-26	9.3700	10.26000	9.3300	10.1900	+7.831%	1,512,919	-52.110%
2023-07-25	9.4900	9.73000	9.3838	9.4500	-0.316%	943,464	-48.360%
2023-07-24	8.9500	9.51000	8.9500	9.4800	+6.517%	1,318,248	-48.523%
2023-07-21	9.4700	9.50000	8.8300	8.9000	-4.609%	1,120,977	-45.169%
2023-07-20	9.4200	9.49800	9.1800	9.3300	+0.215%	913,264	-47.696%
2023-07-19	9.0100	9.60500	8.9400	9.3100	+5.079%	1,555,585	-47.583%
2023-07-18	8.2500	9.11000	8.2200	8.8600	+5.854%	1,485,915	-44.921%
2023-07-17	8.5000	8.63000	8.2700	8.3700	-3.904%	926,689	-41.697%
2023-07-14	9.0700	9.19000	8.5512	8.7100	-3.757%	1,412,769	-43.972%
2023-07-13	9.6300	9.68000	9.0300	9.0500	-6.797%	2,396,005	-46.077%
2023-07-12	10.0700	10.15000	9.4750	9.7100	-0.918%	1,711,786	-49.743%
2023-07-11	10.0700	10.41000	9.6400	9.8000	-1.408%	1,951,423	-50.204%
2023-07-10	9.3600	10.02000	9.1800	9.9400	+6.197%	2,018,989	-50.905%
2023-07-07	9.0600	9.61060	9.0600	9.3600	+3.311%	1,548,731	-47.863%
2023-07-06	9.1200	9.17000	8.6300	9.0600	-3.102%	1,410,523	-46.137%
2023-07-05	9.6200	9.62000	8.3600	9.3500	+2.860%	2,925,227	-47.807%
2023-07-03	8.8200	9.16000	8.7900	9.0900	+2.945%	968,668	-46.315%
2023-06-30	8.8000	9.03000	8.6100	8.8300	+0.799%	1,792,064	-44.734%
2023-06-29	8.6000	8.77500	8.2250	8.7600	+1.979%	1,940,853	-44.292%
2023-06-28	9.1000	9.12500	8.3050	8.5900	-6.120%	1,845,471	-43.190%
2023-06-27	8.7000	9.31000	8.4500	9.1500	+4.931%	2,398,769	-46.667%
2023-06-26	8.5400	8.98000	8.3000	8.7200	+1.513%	2,376,482	-44.037%
2023-06-23	7.7900	8.59000	7.7300	8.5900	+10.411%	4,109,069	-43.190%
2023-06-22	7.9250	7.98000	7.4900	7.7800	-1.519%	1,807,602	-37.275%
2023-06-21	7.1500	8.11500	7.0000	7.9000	+9.722%	3,578,593	-38.228%
2023-06-20	7.4800	7.49000	6.8700	7.2000	-5.013%	2,895,118	-32.222%
2023-06-16	8.5200	8.52000	7.4800	7.5800	-10.613%	10,650,886	-35.620%
2023-06-15	7.7300	8.68000	7.5600	8.4800	+12.616%	4,420,752	-42.453%
2023-06-14	7.8500	7.85000	7.3200	7.5300	-5.044%	3,179,284	-35.193%
2023-06-13	6.9700	8.18500	6.7686	7.9300	+17.308%	6,075,571	-38.462%
2023-06-12	6.6300	6.80000	6.4015	6.7600	+1.654%	1,540,687	-27.811%
2023-06-09	7.1900	7.46000	6.6050	6.6500	-5.807%	2,303,876	-26.617%
2023-06-08	7.5300	7.54000	6.6000	7.0600	-6.614%	3,136,297	-30.878%
2023-06-07	7.5400	7.89000	7.1900	7.5600	+1.070%	3,347,965	-35.450%
2023-06-06	6.0100	8.02000	6.0100	7.4800	+26.780%	10,799,572	-34.759%
2023-06-05	5.9400	6.33000	5.8950	5.9000	-2.801%	3,325,415	-17.288%
2023-06-02	5.4300	6.21000	5.3600	6.0700	+24.641%	5,915,359	-19.605%
2023-06-01	4.9600	5.13000	4.8200	4.8700	-2.988%	3,809,621	+0.205%
2023-05-31	5.3900	5.39000	4.7800	5.0200	-7.037%	5,539,249	-2.789%
2023-05-30	6.3000	6.33000	5.2000	5.4000	-13.600%	6,068,896	-9.630%
2023-05-26	5.8700	6.62000	5.6700	6.2500	-13.315%	6,489,965	-21.920%
2023-05-25	7.6300	7.68660	7.1200	7.2100	-5.505%	2,356,169	-32.316%
2023-05-24	7.8600	8.16000	7.5000	7.6300	-0.780%	1,445,653	-36.042%
2023-05-23	7.8000	8.06000	7.6200	7.6900	-2.904%	1,712,396	-36.541%
2023-05-22	7.8300	8.04500	7.6600	7.9200	+0.508%	1,346,574	-38.384%
2023-05-19	8.0000	8.14000	7.8300	7.8800	-2.112%	1,954,326	-38.071%
2023-05-18	8.3000	8.42070	7.9400	8.0500	-4.281%	1,432,326	-39.379%
2023-05-17	7.7200	8.44000	7.6100	8.4100	+8.938%	2,319,986	-41.974%
2023-05-16	8.0500	8.09000	7.6150	7.7200	-4.574%	1,689,053	-36.788%
2023-05-15	8.3500	8.41000	8.0700	8.0900	-2.530%	1,844,764	-39.679%
2023-05-12	8.4000	8.47000	8.1100	8.3000	-1.542%	1,331,665	-41.205%
2023-05-11	8.6600	8.76000	8.4200	8.4300	-2.880%	780,876	-42.112%
2023-05-10	9.0000	9.12000	8.4500	8.6800	-1.699%	904,785	-43.779%
2023-05-09	8.5300	8.86000	8.3500	8.8300	+1.494%	981,737	-44.734%
2023-05-08	9.0300	9.04000	8.5300	8.7000	-3.010%	1,038,922	-43.908%
2023-05-05	8.7800	9.11000	8.7600	8.9700	+4.790%	967,109	-45.596%
2023-05-04	8.4900	8.61000	8.2700	8.5600	-0.465%	854,413	-42.991%
2023-05-03	8.3900	8.91000	8.3900	8.6000	+2.503%	1,069,692	-43.256%
2023-05-02	8.7400	8.79000	8.1350	8.3900	-4.005%	2,131,534	-41.836%
2023-05-01	8.9500	8.99690	8.6300	8.7400	-2.781%	1,289,851	-44.165%
2023-04-28	8.7800	9.13000	8.7800	8.9900	+2.159%	1,065,075	-45.717%
2023-04-27	8.5200	9.28000	8.5200	8.8000	+3.529%	1,518,671	-44.545%
2023-04-26	8.6100	8.81000	8.4500	8.5000	-0.585%	1,365,069	-42.588%
2023-04-25	9.2400	9.24000	8.5500	8.5500	-8.065%	1,621,940	-42.924%
2023-04-24	8.4600	9.34500	8.4600	9.3000	+10.320%	2,368,848	-47.527%
2023-04-21	9.0000	9.05000	8.2750	8.4300	-13.361%	4,259,568	-42.112%
2023-04-20	9.7600	10.30000	9.6900	9.7300	-2.113%	1,345,870	-49.846%
2023-04-19	9.9500	9.98000	9.5950	9.9400	-1.779%	1,663,326	-50.905%
2023-04-18	10.2400	10.31000	9.8100	10.1200	-1.748%	1,562,600	-51.779%
2023-04-17	10.4700	10.60000	10.0400	10.3000	-1.341%	1,231,426	-52.621%
2023-04-14	11.1000	11.55000	10.2500	10.4400	-5.091%	1,353,120	-53.257%
2023-04-13	11.0000	11.25500	10.8300	11.0000	+0.365%	1,658,417	-55.636%
2023-04-12	12.1500	12.21000	10.9200	10.9600	-8.667%	1,687,735	-55.474%
2023-04-11	11.4700	12.27000	11.4100	12.0000	+5.727%	1,460,749	-59.333%
2023-04-10	10.6700	11.43000	10.6200	11.3500	+5.778%	1,600,573	-57.004%
2023-04-06	10.7600	10.81000	10.5000	10.7300	-0.648%	1,129,839	-54.520%
2023-04-05	11.4000	11.40000	10.6700	10.8000	-6.087%	1,244,239	-54.815%
2023-04-04	11.3200	11.52000	11.0200	11.5000	+2.496%	1,242,623	-57.565%
2023-04-03	10.9000	11.27500	10.7800	11.2200	+2.372%	1,554,130	-56.506%
2023-03-31	10.4400	10.97000	10.3764	10.9600	+5.689%	1,083,307	-55.474%
2023-03-30	10.4900	10.61000	10.3000	10.3700	+0.582%	984,052	-52.941%
2023-03-29	10.6600	10.74200	10.0500	10.3100	-1.810%	1,506,778	-52.667%
2023-03-28	10.3100	10.62000	10.1600	10.5000	+1.646%	1,009,259	-53.524%
2023-03-27	10.3100	10.38000	9.9001	10.3300	+0.682%	1,481,876	-52.759%
2023-03-24	9.9500	10.35000	9.7800	10.2600	+2.191%	1,114,278	-52.437%
2023-03-23	10.5400	10.71000	9.9200	10.0400	-4.563%	1,822,385	-51.394%
2023-03-22	11.1500	11.46000	10.5100	10.5200	-5.140%	1,498,738	-53.612%
2023-03-21	11.5300	11.87500	11.0700	11.0900	-2.890%	1,454,473	-55.996%

document.getElementById("RlWjg6").onerror = function(){this.style.display='none';}; .dark-mode .m1p9DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1p9DN{ color: #333333; background-color: white; border: 2px solid #333333; }BIGBig Lots, Inc.stock NYSE

BIG
Big Lots, Inc.
stock NYSE