Big Lots (BIG)

37.30 +1.55  +4.34%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Big Lots Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 35.82 37.97 35.82 37.30 2123499
May 24, 2012 36.25 36.31 35.07 35.75 1941332
May 23, 2012 33.82 36.78 33.50 36.31 4163891
May 22, 2012 35.52 35.83 34.58 34.79 2507072
May 21, 2012 35.45 35.70 34.91 35.16 1948537
May 18, 2012 35.08 35.49 34.64 35.43 1368075
May 17, 2012 36.05 36.19 34.85 34.94 1005239
May 16, 2012 36.27 36.55 35.94 36.15 1024052
May 15, 2012 35.93 36.73 35.66 36.23 1069705
May 14, 2012 35.99 36.28 35.66 35.74 1007043
May 11, 2012 36.49 36.94 36.21 36.27 968559
May 10, 2012 36.78 38.15 36.63 36.73 1874612
May 9, 2012 35.85 36.62 35.71 36.21 1629603
May 8, 2012 36.86 36.86 34.53 36.07 2161760
May 7, 2012 36.36 37.46 36.35 37.20 1335298
May 4, 2012 37.05 37.16 36.34 36.53 1086029
May 3, 2012 37.07 37.83 36.93 37.29 1724858
May 2, 2012 36.39 37.31 36.26 37.15 1331215
May 1, 2012 36.67 37.14 36.37 36.45 1156048
April 30, 2012 37.27 37.44 36.17 36.64 1671623
April 27, 2012 36.38 37.62 36.35 37.34 2155621
April 26, 2012 35.33 36.48 35.20 36.29 2730225
April 25, 2012 34.93 35.52 34.46 35.31 4820091
April 24, 2012 37.12 37.25 34.54 34.71 13210815
April 23, 2012 45.43 45.73 45.16 45.71 1199309
April 20, 2012 45.57 45.98 45.45 45.87 1035324
April 19, 2012 45.07 45.54 44.77 45.31 875517
April 18, 2012 45.21 45.25 44.52 45.04 1068347
April 17, 2012 45.25 45.57 44.93 45.32 1669989
April 16, 2012 45.55 45.56 44.65 45.00 1755160
April 13, 2012 45.34 45.63 45.17 45.51 1042844
April 12, 2012 44.38 45.36 44.30 45.35 1517809
April 11, 2012 43.12 44.42 43.12 44.36 1368198
April 10, 2012 43.04 43.32 42.62 42.80 1987778
April 9, 2012 43.20 43.23 42.56 43.02 1683589
April 5, 2012 43.92 44.39 43.68 43.75 974642
April 4, 2012 43.53 44.23 43.49 43.93 1257127
April 3, 2012 43.75 44.29 43.52 43.86 1098274
April 2, 2012 42.64 43.88 42.63 43.84 1458900
March 30, 2012 43.74 43.74 42.85 43.02 1333073
March 29, 2012 44.10 44.10 41.99 43.42 4578120
March 28, 2012 46.73 47.11 45.59 45.59 1434575
March 27, 2012 46.33 47.22 46.09 46.81 1717378
March 26, 2012 46.05 46.66 45.95 46.40 853146
March 23, 2012 45.40 45.75 44.58 45.66 184521
March 22, 2012 45.27 45.54 44.98 45.36 527242
March 21, 2012 45.61 45.81 45.40 45.53 812502
March 20, 2012 45.22 45.56 44.92 45.52 345178
March 19, 2012 45.26 45.83 45.12 45.52 723643
March 16, 2012 45.67 45.74 45.10 45.42 1126549
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BIG News

Updated. Continues to make stabs into the Gap Fill area. Moving it up the stalk list. $BIG http://chart.ly/3jx7jk6
about 13 hours ago by 1nvestor
Today's Movers and Shakers
May 25, 2:56PM Benzinga
$BIG So why is this popping?
about 3 days ago by mastermind23
Golf Clap for Big Lots
May 25, 10:22AM Fool
What the Big Guns are Doing
May 24, 2:25PM Fox Business
SumZero Hedgie: $BIG has nearly 50% upside. ROIC at 32%--superb." http://stks.co/3yUf
about 4 days ago by SumZero
UPDATE: Benchmark Lowers Big Lots' PT
May 24, 9:33AM Benzinga
$BIG Misses Q1 Profit Estimates, Guides Q2 Low. Stock up just because of CEO's Fresh Fish comment? http://stks.co/3xTu
about 4 days ago by abubnic
@TradeIdeasQuant No need to own Big Lots today, give it a week and maybe buy some in low 30's or upper 20's. $BIG players take 35 exit.
about 5 days ago by Sliver
$BIG Mentioned more than normal on StockTwits - Currently at 11 x average daily social activity
about 5 days ago by TradeIdeasQuant
$big over 95c looks like a good long... 95c seller there
about 5 days ago by Stop_Hunter
@TTGCapital $BIG tanker today for Big Lots. The short game is here.
about 5 days ago by Sliver
1Q Profits Sink 22% at Big Lots
May 23, 9:18AM Fox Business
@ChartSwingTrade $BIG play for the $29.50 if not lower. Chart is plain ugly.
about 5 days ago by Sliver
Premarket Movers. http://stks.co/3wv7 $FB $DELL $HPQ $BIG
about 5 days ago by TripleDTrader
Big Lots has Small Quarter
May 23, 8:00AM Benzinga
Listen to $BIG Q1 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/3wuc
about 5 days ago by earningscast
UPDATE: Big Lots Q1 Net Income Down 22%
May 23, 6:46AM Benzinga
Big Lots (BIG) Approves $200M Buyback
May 23, 6:43AM Street Insider
Earnings Scheduled For May 23
May 23, 2:32AM Benzinga
Stocks To Watch For May 23
May 23, 2:22AM Benzinga
http://stks.co/3wi5 Earnings before market open: $AINV, $AEO, $BIG, $CAE, $FDO, $GCO, $PTNR, $STP, $TOL, $TSL, $ZLC, $EV
about 5 days ago by freefdawatchlistcom
$BIG http://stks.co/3wXY Awful action last cuple days in bullish tape. About to break down out of post earnings bear flag
about 5 days ago by TheEquitiesRoom
@Attitrade Thoughts on any direction for $BIG?
about 5 days ago by Sliver
HP Stock Play is Lock of the Week
May 22, 1:30PM Investor Place
Avg put/call ratio of $SPX components is 2.04. Charts of those with P/C >5: $BIG $PBCT $ABC $LO $DV $HUM $FISV http://stks.co/3vLu
about 6 days ago by Attitrade
No excuses, I was just lousy today. My calls shown on $SBUX $ECA $ARUN $JNPR $JCP $BIG $STJ http://stks.co/3mNK
about 17 days ago by greatstockpix
US broker round-up
May 10, 9:56AM
Barclays Upgrades Big Lots (BIG) to Overweight
May 10, 8:23AM Street Insider
86% of the $SPX components are below their 5-day SMA. Charts of those ^ theirs: $WFM $ALL $CPB $BIG $LUV $DIS $KMB http://stks.co/3iIE
about 20 days ago by Attitrade
Today's best swing trading stock & ETF picks ($SPX, $SPY, $BIG, $ORCL)... http://stks.co/3fST
about 24 days ago by MorpheusTrading
In to the Gap Fill area with the 200d MA abv being the 1st R at 38.38 $BIG http://chart.ly/9egcpy5
about 29 days ago by 1nvestor
nice find! has sub 28 written all over it - RT @gtlackey So, another $BIG gap to play... mentioned it Tuesday, hope it helped
about 31 days ago by sssc
So, another $BIG gap to play... mentioned it Tuesday, hope it helped
about 31 days ago by gtlackey
$BIG took some off table
about 32 days ago by rocketship
$BIG
about 32 days ago by rocketship
$$ $SPY 3DayCharts: Good: $HCN $VTR $HCP $EXC $ECL Bad: $WMT $BIG $LXK $RAI $FSLR $STUDY
about 32 days ago by stockspot
$BIG making a move again
about 32 days ago by rocketship
Services Sector Wrap
Apr 24, 5:56PM
Why Big Lots Shares Got Crushed
Apr 24, 12:55PM Fool
UPDATE: Benchmark Lowers Big Lots' PT
Apr 24, 8:27AM Benzinga
UPDATE: J.P. Morgan Lowers Big Lots' PT
Apr 24, 7:18AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
BIG 37.30 +1.55 +4.34% 2.469B
BIF 5.73 +0.01 +0.17%
BIDZ 0.76 +0.01 +0.66% 13.97M
BDN 11.29 -0.07 -0.62% 1.611B
BDMS 16.95 -0.04 -0.23% 31.19M
BDL 7.30 +0.11 +1.53% 13.58M
BDJ 7.16 +0.02 +0.28%
BDGE 19.78 +0.00 +0.00% 167.54M
BDE 9.14 +0.09 +0.99% 280.42M
BDC 31.81 -0.81 -2.48% 1.462B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close