-
5 DAY PERFORMANCE
+369.92% -
1 MONTH PERFORMANCE
+369.92% -
3 MONTH PERFORMANCE
-55.36% -
6 MONTH PERFORMANCE
-85.51% -
YEAR-TO-DATE PERFORMANCE
-93.58% -
1 YEAR PERFORMANCE
-87.28%
Big Lots, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.11 | $0.11 (-3.27%) | $0.12 | $0.10 | 351,852 | $3.15 M |
| 09/30/2024 | $0.11 | $0.11 (0.8%) | $0.12 | $0.10 | 421,170 | $3.38 M |
| 09/27/2024 | $0.12 | $0.11 (-7.37%) | $0.12 | $0.11 | 413,254 | |
| 09/26/2024 | $0.12 | $0.12 (2.52%) | $0.14 | $0.12 | 878,612 | |
| 09/25/2024 | $0.11 | $0.12 (15.24%) | $0.14 | $0.11 | 1.11 M | |
| 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 |