The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Big Lots

  • BIG
  • NYSE
  • Merchandising and Lodging
  • Latest 50.14
  • Currency US$
  • Change -0.30
  • Percent Change -0.595 %
  • Volume 708,011
  • Tue Nov 25, 2014 04:01 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 50.14 Last Trade: Nov 25, 2014
Date High Low Open Close Volume
Nov 25 50.75 50.02 50.56 50.14 708,011
Nov 24 50.92 50.12 50.29 50.44 767,346
Nov 21 50.83 50.00 50.76 50.25 1,185,490
Nov 20 50.47 48.63 48.63 50.32 1,140,198
Nov 19 48.76 47.71 48.19 48.59 513,476
Nov 18 48.62 47.47 47.49 48.23 1,028,670
Nov 17 49.97 47.48 49.55 47.62 1,390,057
Nov 14 50.53 49.52 49.65 49.79 1,151,743
Nov 13 50.00 48.30 48.56 49.75 2,288,403
Nov 12 48.46 47.04 47.04 48.39 642,768
Nov 11 47.41 46.82 47.00 47.07 547,469
Nov 10 47.44 46.83 47.04 47.00 615,245
Nov 7 47.20 45.90 46.04 47.14 1,013,103
Nov 6 46.54 44.36 44.66 46.01 1,746,797
Nov 5 45.63 44.49 45.25 44.49 1,274,393
Nov 4 45.90 44.88 45.71 44.94 859,199
Nov 3 45.84 45.30 45.68 45.61 613,274
Oct 31 45.89 45.12 45.71 45.65 1,415,710
Oct 30 45.23 44.68 44.68 44.95 919,540
Oct 29 45.78 44.82 45.39 44.82 1,421,712
Oct 28 45.42 44.89 45.15 45.41 1,047,480
Oct 27 45.58 44.89 45.41 45.11 988,626
Oct 24 45.92 45.25 45.71 45.58 719,780
Oct 23 46.38 45.56 45.90 45.80 912,629
Oct 22 46.64 45.56 46.32 45.60 799,563
Oct 21 46.79 45.44 45.58 46.10 1,444,522
Oct 20 45.49 44.26 44.31 45.35 938,566
Oct 17 44.64 43.18 43.37 44.33 1,426,743
Oct 16 42.79 41.23 42.00 42.65 1,527,536
Oct 15 44.03 42.74 43.73 43.05 1,578,794
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.