Free Trial

Big Lots (BIG) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free BIG Stock Alerts
$3.56
+0.08 (+2.30%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big Lots Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
-17.90%
3 Month
Performance
-41.24%
6 Month
Performance
-19.93%
Year-To-Date
Performance
-54.36%
1 Year
Performance
-60.46%
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 Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

BIG Stock Chart for Tuesday, April, 30, 2024

BIG Chart by TradingView

Big Lots Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne’s Gift to Stock Investors (Ad)

Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.

Watch Insider's Advantage Event Tuesday at 4:00 PM ET
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
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 4/30/2024 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
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press