Free Trial

Big Lots (BIG) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free BIG Stock Alerts
$3.59
-0.02 (-0.55%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big Lots Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
-1.64%
3 Month
Performance
-38.32%
6 Month
Performance
-25.21%
Year-To-Date
Performance
-53.92%
1 Year
Performance
-58.06%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

BIG Stock Chart for Saturday, May, 4, 2024

BIG Chart by TradingView

Big Lots Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
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

Related Companies:
This page (NYSE:BIG) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace