Free Trial

Big Lots (BIG) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BIG Stock Alerts
$3.47
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big Lots Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
-19.68%
3 Month
Performance
-43.21%
6 Month
Performance
-19.30%
Year-To-Date
Performance
-55.46%
1 Year
Performance
-61.40%
Receive BIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Big Lots and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

BIG Stock Chart for Sunday, April, 28, 2024

BIG Chart by TradingView

Big Lots Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.47$3.48
+0.29%		$3.57$3.38597,309 shs$102.56 million
04/25/2024$3.41$3.47
+1.61%		$3.48$3.28678,631 shs$102.25 million
04/24/2024$3.44$3.41
-0.73%		$3.51$3.35592,637 shs$100.63 million
04/23/2024$3.64$3.44
-5.63%		$3.76$3.41981,888 shs$101.37 million
04/22/2024$3.70$3.64
-1.62%		$3.73$3.56717,607 shs$107.42 million
04/19/2024$3.66$3.70
+0.96%		$3.77$3.61909,328 shs$107.97 million
04/18/2024$3.43$3.66
+6.71%		$3.72$3.44866,915 shs$106.95 million
04/17/2024$3.49$3.43
-1.72%		$3.66$3.41855,592 shs$100.21 million
04/16/2024$3.23$3.49
+8.05%		$3.57$3.131.46 million shs$101.98 million
04/15/2024$3.45$3.23
-6.38%		$3.50$3.231.32 million shs$94.38 million
04/12/2024$3.65$3.45
-5.48%		$3.64$3.421.77 million shs$100.80 million
04/11/2024$3.81$3.65
-4.20%		$3.91$3.65976,083 shs$106.65 million
04/10/2024$3.77$3.81
+1.06%		$3.82$3.571.21 million shs$111.33 million
04/09/2024$3.88$3.77
-2.84%		$3.99$3.73903,222 shs$110.16 million
04/08/2024$3.77$3.88
+2.92%		$4.00$3.82689,030 shs$113.37 million
04/05/2024$3.65$3.78
+3.42%		$3.81$3.601.05 million shs$110.31 million
04/04/2024$3.95$3.65
-7.48%		$4.05$3.641.35 million shs$106.65 million
04/03/2024$4.08$3.95
-3.31%		$4.05$3.891.03 million shs$115.27 million
04/02/2024$4.38$4.08
-6.74%		$4.24$4.06830,448 shs$119.22 million
04/01/2024$4.33$4.38
+1.04%		$4.59$4.291.45 million shs$127.84 million
03/29/2024$4.32$4.33
+0.23%		$4.39$4.131.30 million shs$126.52 million
03/28/2024$4.12$4.32
+4.85%		$4.39$4.161.30 million shs$126.23 million
03/27/2024$3.65$4.12
+12.88%		$4.13$3.701.46 million shs$120.39 million
03/26/2024$3.90$3.65
-6.29%		$4.00$3.651.02 million shs$106.65 million
03/25/2024$3.77$3.90
+3.32%		$4.03$3.86975,652 shs$113.81 million
03/22/2024$4.02$3.76
-6.47%		$4.10$3.76949,677 shs$109.87 million
03/21/2024$4.09$4.02
-1.59%		$4.17$3.901.53 million shs$117.46 million
03/20/2024$3.67$4.09
+11.31%		$4.10$3.621.41 million shs$119.36 million
03/19/2024$3.62$3.67
+1.38%		$3.77$3.601.31 million shs$107.24 million
03/18/2024$3.78$3.62
-4.23%		$3.82$3.60827,954 shs$105.78 million
03/15/2024$3.75$3.78
+0.80%		$3.94$3.701.49 million shs$110.45 million
03/14/2024$3.99$3.75
-6.02%		$4.00$3.651.40 million shs$109.56 million
03/13/2024$3.99$3.99$4.25$3.921.28 million shs$116.58 million
03/12/2024$4.12$3.99
-3.04%		$4.15$3.961.58 million shs$116.59 million
03/11/2024$4.42$4.12
-6.90%		$4.59$4.081.60 million shs$120.24 million
03/08/2024$5.23$4.42
-15.58%		$5.28$4.292.78 million shs$129.01 million
03/07/2024$5.03$5.23
+3.98%		$5.62$4.503.15 million shs$152.82 million
03/06/2024$5.19$5.03
-2.99%		$5.37$4.931.86 million shs$146.98 million
03/05/2024$5.23$5.19
-0.86%		$5.44$5.061.21 million shs$151.51 million
03/04/2024$5.44$5.23
-3.86%		$5.55$5.111.34 million shs$152.82 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$5.41$5.44
+0.55%		$5.66$5.211.71 million shs$158.96 million
02/29/2024$5.37$5.41
+0.74%		$5.80$5.321.46 million shs$158.08 million
02/28/2024$5.28$5.37
+1.80%		$5.55$5.231.51 million shs$156.91 million
02/27/2024$4.43$5.28
+19.21%		$5.32$4.452.19 million shs$154.14 million
02/26/2024$4.36$4.43
+1.49%		$4.61$4.291.18 million shs$129.30 million
02/23/2024$4.06$4.36
+7.39%		$4.49$3.951.41 million shs$127.40 million
02/22/2024$4.07$4.06
-0.12%		$4.26$3.841.53 million shs$118.63 million
02/21/2024$4.29$4.07
-5.13%		$4.26$4.03893,191 shs$118.78 million
02/20/2024$4.62$4.29
-7.25%		$4.54$4.251.18 million shs$125.21 million
02/19/2024$4.62$4.62$4.66$4.301.96 million shs$135.00 million
02/16/2024$4.43$4.62
+4.29%		$4.66$4.301.95 million shs$135.00 million
02/15/2024$3.78$4.43
+17.20%		$5.07$3.835.76 million shs$129.43 million
02/14/2024$3.61$3.78
+4.85%		$3.87$3.492.66 million shs$110.44 million
02/13/2024$3.85$3.61
-6.36%		$3.85$3.523.77 million shs$105.34 million
02/12/2024$5.36$3.85
-28.17%		$4.30$3.6310.11 million shs$112.50 million
02/09/2024$5.57$5.26
-5.57%		$5.85$5.241.95 million shs$153.68 million
02/08/2024$5.41$5.57
+2.96%		$5.65$5.31570,268 shs$162.76 million
02/07/2024$5.52$5.41
-1.99%		$5.59$5.30510,822 shs$158.08 million
02/06/2024$5.41$5.52
+2.03%		$5.58$5.21636,479 shs$161.29 million
02/05/2024$5.82$5.41
-7.04%		$5.66$5.40599,680 shs$158.08 million
02/02/2024$5.90$5.82
-1.36%		$5.90$5.56789,001 shs$170.06 million
02/01/2024$5.74$5.90
+2.79%		$5.97$5.59842,907 shs$172.40 million
01/31/2024$6.05$5.74
-5.12%		$6.26$5.71975,595 shs$167.72 million
01/30/2024$6.10$6.05
-0.82%		$6.12$5.84705,674 shs$176.78 million
01/29/2024$6.11$6.10
-0.16%		$6.27$5.95806,413 shs$178.24 million

Related Companies:
This page (NYSE:BIG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace