Big Lots Inc. Common Stockのデータ

Big Lots Inc. Common Stockの基本情報

名前 Big Lots Inc. Common Stock
ティッカー BIG
国 United States
上場年 nan
セクター Consumer Services

Big Lots Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.12 65.38 65.84 66.11 853200.0 66.11
2021-02-12 66.09 63.41 63.86 65.37 719300.0 65.37
2021-02-11 64.05 61.37 61.92 63.8 777100.0 63.8
2021-02-10 63.22 60.18 60.5 61.48 886700.0 61.48
2021-02-09 61.62 59.34 60.21 60.27 785100.0 60.27
2021-02-08 60.74 56.08 56.29 60.02 1036100.0 60.02
2021-02-05 56.33 54.34 55.16 55.62 891600.0 55.62
2021-02-04 55.94 52.62 52.92 54.85 971700.0 54.85
2021-02-03 54.3 51.82 52.19 52.57 1266200.0 52.57
2021-02-02 55.96 51.31 55.0 51.51 2483400.0 51.51
2021-02-01 60.59 55.35 60.36 55.65 1588300.0 55.65
2021-01-29 62.67 59.31 62.0 59.68 1186900.0 59.68
2021-01-28 67.0 58.52 61.11 60.12 3524000.0 60.12
2021-01-27 65.11 53.37 54.08 65.05 4357300.0 65.05
2021-01-26 54.4 50.83 51.88 54.27 1259900.0 54.27
2021-01-25 53.4 50.09 50.74 51.23 1381000.0 51.23
2021-01-22 51.06 47.96 48.35 50.82 1060000.0 50.82
2021-01-21 50.06 48.21 49.91 48.74 1123900.0 48.74
2021-01-20 52.36 49.55 52.3 49.62 1387300.0 49.62
2021-01-19 54.59 51.37 52.65 52.14 2104800.0 52.14
2021-01-15 53.7 51.31 51.71 52.09 1729600.0 52.09
2021-01-14 52.62 47.62 47.85 52.18 2407900.0 52.18
2021-01-13 48.77 44.39 44.75 48.19 4736600.0 48.19
2021-01-12 49.31 46.51 46.8 48.81 1892800.0 48.81
2021-01-11 47.0 44.05 44.15 46.26 1483100.0 46.26
2021-01-08 46.31 44.39 45.81 44.48 1428400.0 44.48
2021-01-07 45.63 43.74 44.38 45.28 1473000.0 45.28
2021-01-06 46.0 43.35 43.35 45.54 1803300.0 45.54
2021-01-05 44.12 42.09 42.32 43.29 1309200.0 43.29
2021-01-04 43.57 42.05 43.15 42.3 2042800.0 42.3
2020-12-31 43.82 42.66 43.72 42.93 1722700.0 42.93
2020-12-30 45.0 43.75 44.73 43.77 751700.0 43.77
2020-12-29 45.04 43.41 44.72 44.58 1096700.0 44.58
2020-12-28 45.11 43.64 44.61 44.69 1507900.0 44.69
2020-12-24 45.76 44.09 44.96 44.1 841300.0 44.1
2020-12-23 45.48 43.85 44.26 44.8 1145100.0 44.8
2020-12-22 45.23 43.8 44.86 44.16 1342300.0 44.16
2020-12-21 45.06 44.07 44.38 44.72 1210000.0 44.72
2020-12-18 47.87 44.24 47.12 44.63 3704200.0 44.63
2020-12-17 47.22 46.07 46.6 47.04 984200.0 47.04
2020-12-16 47.5 45.55 45.55 46.42 1755600.0 46.42
2020-12-15 45.69 43.94 44.6 45.62 1580400.0 45.62
2020-12-14 45.56 44.55 45.51 44.58 1519700.0 44.28
2020-12-11 46.6 44.94 45.85 45.06 1831100.0 44.76
2020-12-10 46.72 45.39 46.3 46.51 1255500.0 46.2
2020-12-09 46.8 45.62 46.07 46.6 1379200.0 46.29
2020-12-08 46.8 44.92 45.09 45.84 1789700.0 45.53
2020-12-07 47.78 45.09 47.34 45.16 3271000.0 44.86
2020-12-04 49.22 46.91 48.12 46.98 5544100.0 46.66
2020-12-03 53.27 50.55 52.52 52.85 1745800.0 52.49
2020-12-02 55.04 52.18 54.75 52.45 1340800.0 52.1
2020-12-01 55.29 51.39 52.0 55.08 1803500.0 54.71
2020-11-30 52.52 50.66 52.47 51.67 1423700.0 51.32
2020-11-27 53.26 51.75 51.97 52.34 551000.0 51.99
2020-11-25 52.16 51.0 51.8 52.05 594800.0 51.7
2020-11-24 52.2 50.2 51.99 51.68 1010200.0 51.33
2020-11-23 52.21 49.59 49.81 51.11 890200.0 50.77
2020-11-20 50.57 49.09 49.9 49.48 858300.0 49.15
2020-11-19 50.04 48.36 48.5 49.74 634700.0 49.41
2020-11-18 50.15 48.47 49.23 48.55 905200.0 48.22
2020-11-17 49.05 47.68 48.39 48.8 515800.0 48.47
2020-11-16 49.36 46.96 47.54 48.71 998900.0 48.38
2020-11-13 48.66 46.08 48.07 47.46 968400.0 47.14
2020-11-12 48.76 46.27 48.47 47.72 913600.0 47.4
2020-11-11 49.6 46.45 47.5 48.63 1104500.0 48.3
2020-11-10 46.99 45.0 45.81 46.58 911200.0 46.27
2020-11-09 53.7 44.84 51.66 44.96 2192200.0 44.66
2020-11-06 51.41 49.72 50.16 51.1 941300.0 50.76
2020-11-05 50.57 49.11 49.48 50.03 681000.0 49.69
2020-11-04 49.49 46.69 48.6 48.6 841700.0 48.27
2020-11-03 49.31 47.0 47.63 48.48 676100.0 48.15
2020-11-02 48.75 46.1 48.0 47.25 970600.0 46.93
2020-10-30 50.05 46.96 50.0 47.6 1060800.0 47.28
2020-10-29 52.84 50.25 52.45 50.26 833200.0 49.92
2020-10-28 53.42 51.21 51.52 52.44 1046000.0 52.09
2020-10-27 53.56 50.68 50.68 52.87 1111600.0 52.51
2020-10-26 50.98 49.25 49.27 50.26 999300.0 49.92
2020-10-23 51.07 49.01 50.9 49.8 695900.0 49.46
2020-10-22 52.33 49.43 52.16 51.1 1025600.0 50.76
2020-10-21 53.67 51.71 53.46 52.12 981900.0 51.77
2020-10-20 54.46 52.52 53.09 53.15 958000.0 52.79
2020-10-19 54.49 52.49 53.6 52.74 879900.0 52.39
2020-10-16 54.7 53.08 53.7 53.65 841900.0 53.29
2020-10-15 53.37 49.92 50.35 53.19 1146700.0 52.83
2020-10-14 53.13 51.4 51.68 51.43 738900.0 51.08
2020-10-13 52.82 50.3 50.53 51.69 1065200.0 51.34
2020-10-12 52.1 50.01 51.04 50.65 1439500.0 50.31
2020-10-09 52.84 50.4 52.0 50.42 1798100.0 50.08
2020-10-08 50.98 49.64 49.81 50.79 1286500.0 50.45
2020-10-07 49.32 47.28 47.28 49.3 1505500.0 48.97
2020-10-06 49.44 46.2 46.94 46.43 1874500.0 46.12
2020-10-05 46.98 45.46 45.94 46.82 1198700.0 46.5
2020-10-02 46.33 43.02 43.75 45.56 2412800.0 45.25
2020-10-01 45.95 44.11 44.9 44.99 2635600.0 44.69
2020-09-30 47.56 44.26 47.3 44.6 3151600.0 44.3
2020-09-29 51.9 46.76 51.04 47.07 6707200.0 46.75
2020-09-28 49.07 47.11 47.11 47.76 1050200.0 47.44
2020-09-25 46.75 44.91 45.39 46.53 795000.0 46.22
2020-09-24 47.56 43.74 44.24 45.67 1235300.0 45.36
2020-09-23 46.5 44.24 46.11 44.28 992400.0 43.98
2020-09-22 48.08 45.25 45.84 45.68 1213000.0 45.37
2020-09-21 46.12 43.13 43.99 46.02 1183700.0 45.71
2020-09-18 45.79 43.92 45.63 44.77 2310300.0 44.47
2020-09-17 46.14 44.56 46.1 45.28 1181000.0 44.98
2020-09-16 48.57 46.73 48.05 46.74 1015800.0 46.43
2020-09-15 49.78 47.7 48.13 47.74 1287900.0 47.42
2020-09-14 47.72 46.54 47.43 47.32 1539600.0 47.0
2020-09-11 49.1 47.31 47.35 47.33 1401500.0 47.01
2020-09-10 47.68 45.43 46.54 46.86 1570100.0 46.54
2020-09-09 47.33 44.01 44.03 46.62 1925400.0 46.01
2020-09-08 44.81 42.73 43.22 43.33 1842300.0 42.76
2020-09-04 45.77 42.61 45.2 44.44 1883300.0 43.86
2020-09-03 48.78 45.14 48.25 45.22 1411600.0 44.63
2020-09-02 48.53 46.9 48.42 48.42 1095100.0 47.78
2020-09-01 49.2 46.8 47.24 48.17 1573500.0 47.54
2020-08-31 51.64 46.91 50.44 47.15 3054600.0 46.53
2020-08-28 53.87 49.4 53.06 49.96 5921600.0 49.3
2020-08-27 57.24 54.0 56.46 55.7 2385000.0 54.97
2020-08-26 55.71 53.69 54.09 55.71 1433100.0 54.98
2020-08-25 54.41 52.68 54.08 54.32 1122800.0 53.61
2020-08-24 53.76 51.35 52.09 53.65 1463900.0 52.95
2020-08-21 51.53 48.96 49.06 51.48 1087700.0 50.8
2020-08-20 49.48 47.98 48.56 49.12 687300.0 48.48
2020-08-19 49.48 47.92 48.33 48.88 866000.0 48.24
2020-08-18 50.55 47.44 50.2 48.12 1241800.0 47.49
2020-08-17 53.5 49.24 50.77 50.23 2046400.0 49.57
2020-08-14 50.83 49.51 50.31 50.05 819700.0 49.39
2020-08-13 50.93 48.48 49.99 50.05 950400.0 49.39
2020-08-12 50.62 47.52 48.15 50.2 1521200.0 49.54
2020-08-11 49.46 47.07 48.4 47.4 1117200.0 46.78
2020-08-10 49.1 45.5 45.5 48.28 1324300.0 47.65
2020-08-07 47.18 44.8 44.8 45.45 1173900.0 44.85
2020-08-06 45.14 43.75 45.07 44.79 973000.0 44.2
2020-08-05 45.21 43.1 43.18 45.18 1202000.0 44.59
2020-08-04 43.0 40.31 40.44 42.82 1264000.0 42.26
2020-08-03 41.03 38.8 39.75 40.97 1282200.0 40.43
2020-07-31 39.69 38.59 39.68 39.34 879100.0 38.82
2020-07-30 40.63 39.22 40.17 39.76 788000.0 39.24
2020-07-29 41.72 40.24 40.6 40.52 960300.0 39.99
2020-07-28 41.84 40.52 41.38 40.59 787600.0 40.06
2020-07-27 42.95 40.81 42.71 41.55 1358300.0 41.0
2020-07-24 43.03 41.76 41.77 42.46 800900.0 41.9
2020-07-23 43.0 41.01 42.1 41.73 1243500.0 41.18
2020-07-22 42.74 40.34 40.76 42.41 1541700.0 41.85
2020-07-21 42.06 39.2 39.2 41.18 2151400.0 40.64
2020-07-20 39.11 35.88 36.6 38.87 1884400.0 38.36
2020-07-17 36.75 35.13 36.4 36.13 1635700.0 35.66
2020-07-16 37.43 35.33 36.86 36.38 1819100.0 35.9
2020-07-15 38.82 37.15 38.45 37.17 1307800.0 36.68
2020-07-14 38.01 36.71 37.38 37.96 1080800.0 37.46
2020-07-13 41.28 37.3 41.22 37.35 2230800.0 36.86
2020-07-10 40.93 39.34 40.68 40.4 1231600.0 39.87
2020-07-09 42.5 40.62 42.09 40.96 726500.0 40.42
2020-07-08 41.94 39.82 40.77 41.76 1278600.0 41.21
2020-07-07 40.81 39.06 39.55 40.69 1515600.0 40.16
2020-07-06 41.54 39.6 41.4 40.06 1098900.0 39.53
2020-07-02 42.24 40.33 41.0 40.37 1215800.0 39.84
2020-07-01 42.19 40.65 42.03 40.79 1570300.0 40.25
2020-06-30 43.44 41.53 42.5 42.0 1920800.0 41.45
2020-06-29 44.22 41.79 43.65 43.14 4004300.0 42.57
2020-06-26 44.9 39.0 39.47 43.04 18729300.0 42.48
2020-06-25 34.04 32.84 33.0 33.85 1110100.0 33.41
2020-06-24 33.96 32.78 33.51 33.25 949100.0 32.81
2020-06-23 34.44 32.97 34.12 33.73 1337900.0 33.29
2020-06-22 33.91 32.7 33.26 33.78 1529500.0 33.34
2020-06-19 35.26 33.23 35.13 33.38 1471800.0 32.94
2020-06-18 35.83 34.25 35.52 34.64 961100.0 34.19
2020-06-17 36.7 35.0 35.2 35.99 1347500.0 35.52
2020-06-16 36.18 34.26 36.0 34.99 1728400.0 34.53
2020-06-15 35.79 32.27 32.55 34.77 1485100.0 34.31
2020-06-12 35.88 32.11 35.64 33.55 2341100.0 33.11
2020-06-11 36.42 34.31 34.72 34.57 1266200.0 34.12
2020-06-10 37.4 35.55 36.68 36.77 1491200.0 35.99
2020-06-09 36.79 34.6 34.76 36.35 1728600.0 35.58
2020-06-08 36.95 34.2 36.62 35.03 2889900.0 34.29
2020-06-05 38.49 35.05 38.1 36.43 2072900.0 35.66
2020-06-04 39.08 36.84 38.52 36.98 1631900.0 36.2
2020-06-03 39.14 37.82 38.09 38.58 1466800.0 37.76
2020-06-02 38.0 37.1 37.17 37.36 1250700.0 36.57
2020-06-01 38.54 36.42 38.28 37.31 3005400.0 36.52
2020-05-29 42.33 35.64 40.35 38.75 13523800.0 37.93
2020-05-28 40.1 35.91 39.22 36.68 3213200.0 35.9
2020-05-27 39.03 35.96 36.5 39.02 2685700.0 38.19
2020-05-26 36.07 33.18 33.38 35.95 1915800.0 35.19
2020-05-22 33.15 32.19 32.61 32.43 1063300.0 31.74
2020-05-21 33.05 31.5 31.89 32.67 1063000.0 31.98
2020-05-20 32.8 31.31 31.95 31.89 1103600.0 31.21
2020-05-19 32.25 30.59 30.62 31.52 1544000.0 30.85
2020-05-18 30.91 29.12 29.7 30.61 2111600.0 29.96
2020-05-15 28.61 26.62 26.87 28.35 1318300.0 27.75
2020-05-14 26.98 25.72 26.12 26.98 1686400.0 26.41
2020-05-13 26.74 25.57 26.17 26.57 1429700.0 26.01
2020-05-12 27.13 26.38 26.57 26.5 1127500.0 25.94
2020-05-11 26.79 25.31 25.89 26.5 912700.0 25.94
2020-05-08 26.19 24.95 24.95 26.13 1113700.0 25.58
2020-05-07 25.23 24.36 24.55 24.9 1054600.0 24.37
2020-05-06 24.98 23.78 24.2 24.18 909600.0 23.67
2020-05-05 25.79 24.03 25.35 24.11 1021700.0 23.6
2020-05-04 25.0 23.37 24.89 24.97 1544900.0 24.44
2020-05-01 24.71 23.27 23.76 24.02 2227100.0 23.51
2020-04-30 24.88 23.15 24.79 23.45 1385500.0 22.95
2020-04-29 25.47 23.86 24.5 25.19 1953600.0 24.66
2020-04-28 24.15 22.36 23.69 23.85 2284400.0 23.35
2020-04-27 23.01 21.1 21.14 22.7 2980800.0 22.22
2020-04-24 20.67 19.91 20.07 20.37 2367200.0 19.94
2020-04-23 19.83 19.15 19.42 19.44 904700.0 19.03
2020-04-22 19.78 18.91 19.38 19.57 943800.0 19.16
2020-04-21 19.8 18.9 19.08 18.94 1193900.0 18.54
2020-04-20 20.12 18.6 18.78 19.6 1443800.0 19.19
2020-04-17 19.45 18.49 19.0 19.14 1941000.0 18.73
2020-04-16 19.06 18.3 18.72 18.68 1515600.0 18.28
2020-04-15 18.82 17.77 18.0 18.71 1385500.0 18.31
2020-04-14 19.65 18.93 19.39 19.0 1848500.0 18.6
2020-04-13 19.94 18.35 19.69 18.97 3060900.0 18.57
2020-04-09 20.73 19.03 19.25 19.63 7533000.0 19.21
2020-04-08 16.1 15.25 15.47 15.77 1731900.0 15.44
2020-04-07 17.0 14.78 16.69 15.1 2131700.0 14.78
2020-04-06 16.17 15.49 15.6 15.82 1725600.0 15.49
2020-04-03 14.78 13.7 13.94 14.69 1653800.0 14.38
2020-04-02 14.78 13.48 13.48 13.98 1861600.0 13.68
2020-04-01 13.88 12.76 13.53 13.79 1728500.0 13.5
2020-03-31 14.53 13.76 13.76 14.22 1664500.0 13.92
2020-03-30 13.99 12.8 13.03 13.88 2121000.0 13.59
2020-03-27 13.42 12.48 13.37 12.97 1611600.0 12.7
2020-03-26 14.84 13.21 14.54 13.44 1997000.0 13.16
2020-03-25 17.3 14.17 16.03 14.28 2171000.0 13.98
2020-03-24 15.55 11.87 12.11 15.41 2598800.0 15.08
2020-03-23 12.38 11.01 12.08 11.61 2032600.0 11.36
2020-03-20 13.45 11.66 13.0 12.1 1682400.0 11.84
2020-03-19 13.57 10.17 10.75 12.98 2402100.0 12.71
2020-03-18 13.64 10.15 12.74 11.0 2560400.0 10.47
2020-03-17 13.68 10.26 10.88 13.67 2879400.0 13.02
2020-03-16 13.26 10.13 12.51 10.64 2470300.0 10.13
2020-03-13 14.19 12.32 13.81 14.11 1915200.0 13.43
2020-03-12 16.06 12.3 15.41 13.08 2541400.0 12.45
2020-03-11 17.42 16.32 16.96 16.71 1350400.0 15.91
2020-03-10 18.23 16.43 17.86 17.48 2088900.0 16.64
2020-03-09 17.83 16.31 16.64 17.19 1875400.0 16.37
2020-03-06 18.89 16.66 17.18 17.77 3313800.0 16.92
2020-03-05 17.79 16.18 17.73 16.61 1909100.0 15.81
2020-03-04 18.06 17.21 17.75 18.06 2692500.0 17.2
2020-03-03 17.89 16.51 17.38 17.64 3628700.0 16.8
2020-03-02 17.13 15.9 16.39 17.12 4690300.0 16.3
2020-02-28 17.41 14.75 15.07 15.81 10373700.0 15.05
2020-02-27 22.74 20.65 22.22 22.44 3346000.0 21.37
2020-02-26 24.96 22.76 24.86 22.79 1665800.0 21.7
2020-02-25 25.21 24.23 25.14 24.81 1519200.0 23.62
2020-02-24 25.32 24.22 24.49 25.08 2108500.0 23.88
2020-02-21 25.91 25.09 25.71 25.41 1336000.0 24.19
2020-02-20 26.15 25.62 25.7 25.92 1026500.0 24.68
2020-02-19 25.94 25.29 25.74 25.66 692700.0 24.43
2020-02-18 25.95 25.34 25.53 25.69 753300.0 24.46