Free Trial

Big Lots (BIG) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free BIG Stock Alerts
$3.70
-0.15 (-3.90%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big Lots Stock Price Performance

5 Day
Performance
-21.36%
1 Month
Performance
+0.14%
3 Month
Performance
-19.91%
6 Month
Performance
-11.06%
Year-To-Date
Performance
-52.50%
1 Year
Performance
-53.05%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

BIG Stock Chart for Sunday, May, 19, 2024

BIG Chart by TradingView

Big Lots Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.85$3.70
-3.77%		$3.84$3.671.39 million shs$109.19 million
05/16/2024$3.93$3.85
-2.04%		$4.03$3.811.34 million shs$113.48 million
05/15/2024$4.71$3.93
-16.58%		$4.91$3.883.31 million shs$115.83 million
05/14/2024$3.72$4.71
+26.65%		$5.63$4.159.92 million shs$138.85 million
05/13/2024$3.56$3.72
+4.35%		$4.07$3.581.82 million shs$109.63 million
05/10/2024$3.68$3.56
-3.27%		$3.80$3.47812,227 shs$104.91 million
05/09/2024$3.44$3.68
+6.99%		$3.68$3.41889,117 shs$108.45 million
05/08/2024$3.58$3.44
-4.05%		$3.54$3.40749,105 shs$101.37 million
05/07/2024$3.57$3.58
+0.28%		$3.72$3.55641,274 shs$105.65 million
05/06/2024$3.59$3.57
-0.56%		$3.71$3.56680,482 shs$105.35 million
05/03/2024$3.61$3.59
-0.55%		$3.83$3.51958,425 shs$105.94 million
05/02/2024$3.49$3.61
+3.59%		$3.61$3.45654,581 shs$106.53 million
05/01/2024$3.53$3.49
-1.13%		$3.70$3.44862,400 shs$102.84 million
04/30/2024$3.56$3.53
-0.84%		$3.56$3.42617,702 shs$104.02 million
04/29/2024$3.47$3.56
+2.45%		$3.76$3.481.05 million shs$104.91 million
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (NYSE:BIG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company