Big Lots (BIG) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free BIG Stock Alerts $3.70 -0.15 (-3.90%) (As of 05/17/2024 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 InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… BIG Stock Chart for Sunday, May, 19, 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 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…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 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings 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.