-
5 DAY PERFORMANCE
+376.19% -
1 MONTH PERFORMANCE
-8.44% -
3 MONTH PERFORMANCE
-71.10% -
6 MONTH PERFORMANCE
-88.45% -
YEAR-TO-DATE PERFORMANCE
-93.58% -
1 YEAR PERFORMANCE
-90.22%
Big Lots, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $0.10 | $0.11 (10.53%) | $0.12 | $0.10 | 574,430 | $3.11 M |
| 09/23/2024 | $0.11 | $0.10 (-6.87%) | $0.12 | $0.09 | 629,055 | $2.91 M |
| 09/20/2024 | $0.12 | $0.10 (-14.17%) | $0.16 | $0.10 | 3.08 M | $3.05 M |
| 09/19/2024 | $0.09 | $0.12 (27.78%) | $0.14 | $0.09 | 3.18 M | $3.41 M |
| 09/18/2024 | $0.09 | $0.09 (1.15%) | $0.10 | $0.08 | 2.11 M | $2.61 M |
| 09/17/2024 | $0.09 | $0.09 (-2.25%) | $0.09 | $0.08 | 901,962 | $2.58 M |
| 09/16/2024 | $0.09 | $0.09 (-1.11%) | $0.09 | $0.07 | 2.06 M | $2.64 M |
| 09/13/2024 | $0.07 | $0.09 (23.97%) | $0.09 | $0.07 | 2.31 M | $2.67 M |
| 09/12/2024 | $0.08 | $0.07 (-15.19%) | $0.09 | $0.07 | 3.37 M | |
| 09/11/2024 | $0.10 | $0.08 (-15.44%) | $0.11 | $0.08 | 6.83 M | |
| 09/10/2024 | $0.16 | $0.11 (-31.24%) | $0.17 | $0.09 | 14.95 M | $3.21 M |
| 09/09/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $14.73 M |
| 09/06/2024 | $0.46 | $0.50 (7.91%) | $0.55 | $0.42 | 10.89 M | $14.58 M |
| 09/05/2024 | $0.51 | $0.46 (-11.58%) | $0.52 | $0.40 | 6.18 M | $13.36 M |
| 09/04/2024 | $0.53 | $0.51 (-3.58%) | $0.58 | $0.51 | 1.42 M | $15.00 M |
| 09/03/2024 | $0.55 | $0.53 (-3.62%) | $0.60 | $0.52 | 2.05 M | $15.56 M |
| 08/30/2024 | $0.56 | $0.55 (-2.66%) | $0.62 | $0.51 | 4.44 M | $16.03 M |
| 08/29/2024 | $0.62 | $0.57 (-7.9%) | $0.76 | $0.55 | 9.29 M | $16.83 M |
| 08/28/2024 | $0.99 | $0.93 (-6.06%) | $1.05 | $0.93 | 2.04 M | $27.30 M |
| 08/27/2024 | $1.07 | $0.99 (-7.7%) | $1.08 | $0.98 | 1.67 M | $28.99 M |
| 08/26/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.06 | 466,200 | $31.70 M |
| 08/23/2024 | $1.08 | $1.12 (3.7%) | $1.15 | $1.07 | 1.03 M | $32.87 M |
| 08/22/2024 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.03 | 993,800 | $31.11 M |
| 08/21/2024 | $1.08 | $1.12 (3.7%) | $1.15 | $1.06 | 1.56 M | $32.87 M |
| 08/20/2024 | $1.01 | $1.07 (5.94%) | $1.09 | $1.00 | 1.05 M | $31.40 M |
| 08/19/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 1.09 M | $29.94 M |
| 08/16/2024 | $1.08 | $1.10 (1.85%) | $1.15 | $1.07 | 950,700 | $32.29 M |
| 08/15/2024 | $1.03 | $1.07 (3.88%) | $1.08 | $1.01 | 723,400 | $31.40 M |
| 08/14/2024 | $1.00 | $0.99 (-0.83%) | $1.03 | $0.95 | 627,108 | $29.10 M |
| 08/13/2024 | $0.96 | $0.98 (1.69%) | $1.03 | $0.95 | 801,009 | $28.76 M |
| 08/12/2024 | $0.95 | $0.95 (-0.01%) | $0.97 | $0.91 | 867,528 | $27.88 M |
| 08/09/2024 | $1.04 | $0.97 (-6.64%) | $1.05 | $0.96 | 583,546 | $28.50 M |
| 08/08/2024 | $1.09 | $1.03 (-5.5%) | $1.10 | $0.97 | 1.68 M | $30.23 M |
| 08/07/2024 | $0.92 | $1.08 (17.39%) | $1.13 | $0.92 | 2.90 M | $31.70 M |
| 08/06/2024 | $0.92 | $0.89 (-3.18%) | $0.94 | $0.88 | 732,286 | $26.14 M |
| 08/05/2024 | $0.89 | $0.90 (1.12%) | $0.95 | $0.86 | 1.90 M | $26.46 M |
| 08/02/2024 | $1.00 | $0.97 (-3.33%) | $1.00 | $0.93 | 2.27 M | $28.37 M |
| 08/01/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 1.67 M | $29.94 M |
| 07/31/2024 | $1.03 | $1.02 (-0.97%) | $1.11 | $1.02 | 1.09 M | $29.94 M |
| 07/30/2024 | $1.02 | $1.03 (0.98%) | $1.09 | $1.02 | 757,917 | $30.23 M |
| 07/29/2024 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.02 | 967,400 | $30.52 M |
| 07/26/2024 | $1.13 | $1.08 (-4.42%) | $1.17 | $1.07 | 1.42 M | $31.70 M |
| 07/25/2024 | $1.04 | $1.09 (4.81%) | $1.15 | $1.04 | 1.40 M | $31.99 M |
| 07/24/2024 | $1.05 | $1.05 (0%) | $1.13 | $1.02 | 1.48 M | $30.82 M |
| 07/23/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 1.39 M | $30.82 M |
| 07/22/2024 | $1.19 | $1.09 (-8.4%) | $1.21 | $1.08 | 1.48 M | $31.99 M |
| 07/19/2024 | $1.14 | $1.16 (1.75%) | $1.24 | $1.12 | 1.25 M | $34.05 M |
| 07/18/2024 | $1.23 | $1.13 (-8.13%) | $1.33 | $1.12 | 1.84 M | $33.17 M |
| 07/17/2024 | $1.39 | $1.23 (-11.51%) | $1.40 | $1.22 | 2.75 M | $36.10 M |
| 07/16/2024 | $1.14 | $1.40 (22.81%) | $1.48 | $1.13 | 6.95 M | $41.09 M |
| 07/15/2024 | $1.05 | $1.12 (6.67%) | $1.14 | $1.01 | 2.32 M | $32.87 M |
| 07/12/2024 | $1.11 | $1.04 (-6.31%) | $1.17 | $1.00 | 4.14 M | $30.52 M |
| 07/11/2024 | $1.08 | $1.12 (3.7%) | $1.38 | $1.07 | 9.97 M | $32.87 M |
| 07/10/2024 | $1.19 | $1.03 (-13.45%) | $1.19 | $1.01 | 3.87 M | $30.23 M |
| 07/09/2024 | $1.35 | $1.20 (-11.11%) | $1.37 | $1.19 | 2.45 M | $35.22 M |
| 07/08/2024 | $1.43 | $1.39 (-2.8%) | $1.54 | $1.32 | 2.66 M | $40.80 M |
| 07/05/2024 | $1.72 | $1.45 (-15.7%) | $1.76 | $1.41 | 4.94 M | $42.56 M |
| 07/03/2024 | $1.63 | $1.71 (4.91%) | $1.78 | $1.61 | 1.54 M | $50.19 M |
| 07/02/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.51 | 2.19 M | $47.25 M |
| 07/01/2024 | $1.76 | $1.68 (-4.55%) | $1.77 | $1.65 | 1.38 M | $49.31 M |