BIG Historical Prices | Big Lots, Inc. Common Stock Stock

STI

1.77%

Big Lots Inc. (BIG)

-NYSE

38.28 0.14(0.36%) 25 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	38.04	38.41	37.72	38.28	369,300	38.28
23 May 2013	38.45	38.79	38.08	38.42	531,900	38.42
22 May 2013	38.90	39.22	38.46	38.49	728,100	38.49
21 May 2013	38.26	39.03	38.26	38.78	629,700	38.78
20 May 2013	37.33	38.42	37.22	38.24	585,800	38.24
17 May 2013	37.42	37.49	37.03	37.34	413,200	37.34
16 May 2013	37.26	37.90	37.01	37.31	518,800	37.31
15 May 2013	37.65	37.77	37.27	37.41	810,000	37.41
14 May 2013	37.67	37.84	37.35	37.65	762,700	37.65
13 May 2013	37.75	37.80	37.33	37.66	317,000	37.66
10 May 2013	36.81	37.75	36.77	37.69	537,800	37.69
9 May 2013	37.44	37.60	36.71	36.84	900,100	36.84
8 May 2013	37.71	37.82	37.31	37.38	675,100	37.38
7 May 2013	37.42	37.81	37.27	37.65	510,000	37.65
6 May 2013	36.92	37.62	36.75	37.33	326,700	37.33
3 May 2013	36.49	37.13	36.06	37.00	2,117,500	37.00
2 May 2013	36.32	36.66	36.07	36.30	820,100	36.30
1 May 2013	36.32	36.65	36.14	36.17	308,100	36.17
30 Apr 2013	36.45	36.96	36.28	36.42	1,485,900	36.42
29 Apr 2013	37.09	37.12	36.28	36.53	600,400	36.53
26 Apr 2013	37.40	37.40	36.71	36.90	467,800	36.90
25 Apr 2013	36.96	37.81	36.93	37.28	450,600	37.28
24 Apr 2013	36.75	37.05	36.50	36.77	267,700	36.77
23 Apr 2013	36.75	37.17	36.50	36.78	256,200	36.78
22 Apr 2013	36.59	36.73	36.25	36.62	360,700	36.62
19 Apr 2013	35.99	36.52	35.79	36.51	409,100	36.51
18 Apr 2013	36.09	36.34	35.69	35.87	884,700	35.87
17 Apr 2013	35.10	36.20	35.10	36.12	921,300	36.12
16 Apr 2013	34.96	35.26	34.54	35.26	491,400	35.26
15 Apr 2013	35.84	35.84	34.67	34.82	546,900	34.82
12 Apr 2013	35.73	36.35	35.73	36.07	385,700	36.07
11 Apr 2013	35.36	36.09	35.26	35.93	444,200	35.93
10 Apr 2013	34.77	36.00	34.77	35.33	587,200	35.33
9 Apr 2013	35.63	35.83	35.25	35.31	616,100	35.31
8 Apr 2013	35.46	35.63	34.76	35.62	402,900	35.62
5 Apr 2013	34.86	35.45	34.80	35.38	796,700	35.38
4 Apr 2013	34.11	35.45	34.03	35.35	789,800	35.35
3 Apr 2013	34.42	34.74	33.76	34.07	1,113,800	34.07
2 Apr 2013	34.41	34.63	34.22	34.32	615,600	34.32
1 Apr 2013	35.19	35.56	34.21	34.30	781,500	34.30
28 Mar 2013	35.71	35.73	35.08	35.27	578,600	35.27
27 Mar 2013	35.18	35.81	34.90	35.68	606,100	35.68
26 Mar 2013	35.81	35.81	34.89	35.38	575,000	35.38
25 Mar 2013	35.91	36.44	35.61	35.74	637,000	35.74
22 Mar 2013	35.54	35.71	35.32	35.61	567,100	35.61
21 Mar 2013	35.60	35.60	35.01	35.50	396,600	35.50
20 Mar 2013	35.20	35.80	35.04	35.70	675,900	35.70
19 Mar 2013	35.20	35.32	34.60	34.96	787,900	34.96
18 Mar 2013	35.18	35.60	35.16	35.20	729,300	35.20
15 Mar 2013	35.95	35.99	35.56	35.67	761,600	35.67
14 Mar 2013	35.94	36.04	35.84	35.91	499,300	35.91
13 Mar 2013	35.78	36.13	35.76	35.94	570,600	35.94
12 Mar 2013	35.75	35.91	35.40	35.76	593,400	35.76
11 Mar 2013	35.80	36.09	35.68	35.87	783,600	35.87
8 Mar 2013	35.56	35.97	35.33	35.87	1,372,300	35.87
7 Mar 2013	35.71	35.85	34.76	35.50	1,553,900	35.50
6 Mar 2013	36.36	36.73	35.06	35.97	4,336,100	35.97
5 Mar 2013	33.11	34.28	32.80	33.89	2,026,800	33.89
4 Mar 2013	33.08	33.14	32.59	32.79	2,052,100	32.79
1 Mar 2013	33.12	33.30	32.69	33.10	1,241,800	33.10
28 Feb 2013	33.16	33.63	32.92	33.30	1,155,300	33.30
27 Feb 2013	32.73	33.35	32.73	33.15	714,600	33.15
26 Feb 2013	32.86	33.40	32.43	32.61	946,000	32.61
25 Feb 2013	33.72	33.92	32.61	32.64	814,200	32.64
22 Feb 2013	33.82	34.03	33.24	33.42	1,004,100	33.42
21 Feb 2013	33.60	34.65	33.51	33.62	1,084,100	33.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BIG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Big Lots Inc. (BIG)