Free Trial

Big Lots (BIG) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free BIG Stock Alerts
$3.41
0.00 (0.00%)
(As of 11:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big Lots Stock Price Performance

5 Day
Performance
-7.84%
1 Month
Performance
-12.45%
3 Month
Performance
-47.34%
6 Month
Performance
-22.50%
Year-To-Date
Performance
-56.23%
1 Year
Performance
-60.12%
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 Chaikin Analytics
“The Biggest Bubble of All Time” – Here’s What to Do.
Despite AI's incredible run-up in 2023, we're getting some conflicting messages. Analysts at JP Morgan warn that an "AI-driven bubble" could drag the entire stock market down. Folks at Morgan Stanley say AI hysteria is creating conditions like the dot-com collapse. Even AI leaders (the people who benefit the most!) are getting worried.
Just click here.

BIG Stock Chart for Thursday, April, 25, 2024

BIG Chart by TradingView

Big Lots Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
See this before next week's Fed meeting (Ad)

See this before next week's Fed Meeting Doc Eifrig just released a new video detailing "the perilous moment Americans are in right now." Angry voters, mounting government debt, and blood in the streets… But he's got a way out – a unique way to come out on top no matter who wins this presidential election. (Last time we shared this, it led to a 995% gain.)

Click here to see it.
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
01/26/2024$6.48$6.10
-5.79%		$6.57$5.971.08 million shs$178.24 million
01/25/2024$6.70$6.48
-3.29%		$6.99$6.28865,815 shs$189.18 million
01/24/2024$6.48$6.70
+3.32%		$6.86$6.56801,810 shs$195.63 million

Related Companies:
This page (NYSE:BIG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The only accurate crypto trading system I know …
Weiss Ratings