Big Lots (BIG) Stock Chart & Stock Price History → Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad) Free BIG Stock Alerts $3.70 -0.15 (-3.90%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Big Lots Stock Price Performance5 Day Performance-21.36%1 Month Performance+0.14%3 Month Performance-19.91%6 Month Performance-11.06%Year-To-Date Performance-52.50%1 Year Performance-53.05% 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 Email Address Ad Stansberry Research41 banks launch ‘crypto dollar’Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).Here's how you capitalize (including #1 crypto to play it). BIG Stock Chart for Monday, May, 20, 2024 BIG Chart by TradingView Big Lots Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.85$3.70-3.77%$3.84$3.671.39 million shs$109.19 million05/16/2024$3.93$3.85-2.04%$4.03$3.811.34 million shs$113.48 million05/15/2024$4.71$3.93-16.58%$4.91$3.883.31 million shs$115.83 million05/14/2024$3.72$4.71+26.65%$5.63$4.159.92 million shs$138.85 million05/13/2024$3.56$3.72+4.35%$4.07$3.581.82 million shs$109.63 million05/10/2024$3.68$3.56-3.27%$3.80$3.47812,227 shs$104.91 million Get the Latest News and Ratings for BIG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Big Lots and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.44$3.68+6.99%$3.68$3.41889,117 shs$108.45 million05/08/2024$3.58$3.44-4.05%$3.54$3.40749,105 shs$101.37 million05/07/2024$3.57$3.58+0.28%$3.72$3.55641,274 shs$105.65 million05/06/2024$3.59$3.57-0.56%$3.71$3.56680,482 shs$105.35 million05/03/2024$3.61$3.59-0.55%$3.83$3.51958,425 shs$105.94 million05/02/2024$3.49$3.61+3.59%$3.61$3.45654,581 shs$106.53 million05/01/2024$3.53$3.49-1.13%$3.70$3.44862,400 shs$102.84 million04/30/2024$3.56$3.53-0.84%$3.56$3.42617,702 shs$104.02 million04/29/2024$3.47$3.56+2.45%$3.76$3.481.05 million shs$104.91 million04/26/2024$3.47$3.48+0.29%$3.57$3.38597,309 shs$102.56 million04/25/2024$3.41$3.47+1.61%$3.48$3.28678,631 shs$102.25 million04/24/2024$3.44$3.41-0.73%$3.51$3.35592,637 shs$100.63 million04/23/2024$3.64$3.44-5.63%$3.76$3.41981,888 shs$101.37 million04/22/2024$3.70$3.64-1.62%$3.73$3.56717,607 shs$107.42 million04/19/2024$3.66$3.70+0.96%$3.77$3.61909,328 shs$107.97 million04/18/2024$3.43$3.66+6.71%$3.72$3.44866,915 shs$106.95 million04/17/2024$3.49$3.43-1.72%$3.66$3.41855,592 shs$100.21 million04/16/2024$3.23$3.49+8.05%$3.57$3.131.46 million shs$101.98 million04/15/2024$3.45$3.23-6.38%$3.50$3.231.32 million shs$94.38 million04/12/2024$3.65$3.45-5.48%$3.64$3.421.77 million shs$100.80 million04/11/2024$3.81$3.65-4.20%$3.91$3.65976,083 shs$106.65 million04/10/2024$3.77$3.81+1.06%$3.82$3.571.21 million shs$111.33 million04/09/2024$3.88$3.77-2.84%$3.99$3.73903,222 shs$110.16 million04/08/2024$3.77$3.88+2.92%$4.00$3.82689,030 shs$113.37 million04/05/2024$3.65$3.78+3.42%$3.81$3.601.05 million shs$110.31 million04/04/2024$3.95$3.65-7.48%$4.05$3.641.35 million shs$106.65 million04/03/2024$4.08$3.95-3.31%$4.05$3.891.03 million shs$115.27 million04/02/2024$4.38$4.08-6.74%$4.24$4.06830,448 shs$119.22 million04/01/2024$4.33$4.38+1.04%$4.59$4.291.45 million shs$127.84 million03/29/2024$4.32$4.33+0.23%$4.39$4.131.30 million shs$126.52 million03/28/2024$4.12$4.32+4.85%$4.39$4.161.30 million shs$126.23 million03/27/2024$3.65$4.12+12.88%$4.13$3.701.46 million shs$120.39 million03/26/2024$3.90$3.65-6.29%$4.00$3.651.02 million shs$106.65 million03/25/2024$3.77$3.90+3.32%$4.03$3.86975,652 shs$113.81 millionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$4.02$3.76-6.47%$4.10$3.76949,677 shs$109.87 million03/21/2024$4.09$4.02-1.59%$4.17$3.901.53 million shs$117.46 million03/20/2024$3.67$4.09+11.31%$4.10$3.621.41 million shs$119.36 million03/19/2024$3.62$3.67+1.38%$3.77$3.601.31 million shs$107.24 million03/18/2024$3.78$3.62-4.23%$3.82$3.60827,954 shs$105.78 million03/15/2024$3.75$3.78+0.80%$3.94$3.701.49 million shs$110.45 million03/14/2024$3.99$3.75-6.02%$4.00$3.651.40 million shs$109.56 million03/13/2024$3.99$3.99$4.25$3.921.28 million shs$116.58 million03/12/2024$4.12$3.99-3.04%$4.15$3.961.58 million shs$116.59 million03/11/2024$4.42$4.12-6.90%$4.59$4.081.60 million shs$120.24 million03/08/2024$5.23$4.42-15.58%$5.28$4.292.78 million shs$129.01 million03/07/2024$5.03$5.23+3.98%$5.62$4.503.15 million shs$152.82 million03/06/2024$5.19$5.03-2.99%$5.37$4.931.86 million shs$146.98 million03/05/2024$5.23$5.19-0.86%$5.44$5.061.21 million shs$151.51 million03/04/2024$5.44$5.23-3.86%$5.55$5.111.34 million shs$152.82 million03/01/2024$5.41$5.44+0.55%$5.66$5.211.71 million shs$158.96 million02/29/2024$5.37$5.41+0.74%$5.80$5.321.46 million shs$158.08 million02/28/2024$5.28$5.37+1.80%$5.55$5.231.51 million shs$156.91 million02/27/2024$4.43$5.28+19.21%$5.32$4.452.19 million shs$154.14 million02/26/2024$4.36$4.43+1.49%$4.61$4.291.18 million shs$129.30 million02/23/2024$4.06$4.36+7.39%$4.49$3.951.41 million shs$127.40 million02/22/2024$4.07$4.06-0.12%$4.26$3.841.53 million shs$118.63 million02/21/2024$4.29$4.07-5.13%$4.26$4.03893,191 shs$118.78 million02/20/2024$4.62$4.29-7.25%$4.54$4.251.18 million shs$125.21 million02/19/2024$4.62$4.62$4.66$4.301.96 million shs$135.00 million Related Companies: WISH Stock Price Chart PLCE Stock Price Chart SPWH Stock Price Chart WILC Stock Price Chart CBD Stock Price Chart RRGB Stock Price Chart BIRD Stock Price Chart PSQH Stock Price Chart TZOO Stock Price Chart CATO Stock Price Chart Receive BIG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Big Lots and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BIG) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Big Lots, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.