Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Lots (NY: BIG )

3.520 -0.040 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.980 8.160 7.680 7.790 1,280,112 -0.21(-2.62%)
Dec 28, 2023 8.000 8.150 7.840 8.000 1,121,667 -0.10(-1.23%)
Dec 27, 2023 7.710 8.410 7.710 8.100 1,983,475 +0.39(+5.06%)
Dec 26, 2023 6.930 7.830 6.910 7.710 1,514,477 +0.83(+12.06%)
Dec 22, 2023 6.890 7.060 6.550 6.880 1,110,920 -0.05(-0.72%)
Dec 21, 2023 7.160 7.220 6.882 6.930 1,062,353 -0.07(-1.00%)
Dec 20, 2023 7.130 7.560 6.940 7.000 1,329,447 -0.16(-2.23%)
Dec 19, 2023 7.020 7.388 6.970 7.160 1,122,059 +0.18(+2.58%)
Dec 18, 2023 7.000 7.170 6.850 6.980 918,597 -0.04(-0.57%)
Dec 15, 2023 7.690 7.760 6.800 7.020 2,509,877 -0.60(-7.87%)
Dec 14, 2023 7.390 7.785 7.190 7.620 2,304,395 +0.54(+7.63%)
Dec 13, 2023 6.380 7.175 6.160 7.080 1,845,023 +0.70(+10.97%)
Dec 12, 2023 6.380 6.580 6.115 6.380 1,358,443 -0.02(-0.31%)
Dec 11, 2023 6.130 6.630 6.100 6.400 1,373,229 +0.29(+4.75%)
Dec 08, 2023 6.210 6.590 6.060 6.110 1,711,126 -0.15(-2.40%)
Dec 07, 2023 5.940 6.290 5.700 6.260 2,054,980 +0.40(+6.83%)
Dec 06, 2023 5.820 6.030 5.610 5.860 2,081,126 +0.25(+4.46%)
Dec 05, 2023 5.820 5.920 5.445 5.610 1,981,762 -0.33(-5.56%)
Dec 04, 2023 6.250 6.630 5.930 5.940 2,523,189 -0.44(-6.90%)
Dec 01, 2023 5.100 6.440 5.000 6.380 5,382,703 +1.11(+21.06%)
Nov 30, 2023 5.270 5.940 4.940 5.270 6,966,551 +0.47(+9.79%)
Nov 29, 2023 4.360 4.939 4.360 4.800 2,655,401 +0.44(+10.09%)
Nov 28, 2023 4.080 4.380 3.940 4.360 1,578,190 +0.22(+5.31%)
Nov 27, 2023 4.210 4.280 4.000 4.140 1,095,204 +0.00(+0.00%)
Nov 24, 2023 4.050 4.200 3.935 4.140 586,417 +0.11(+2.73%)
Nov 22, 2023 3.930 4.078 3.910 4.030 673,243 +0.10(+2.54%)
Nov 21, 2023 4.040 4.070 3.810 3.930 1,125,249 -0.14(-3.44%)
Nov 20, 2023 4.120 4.245 4.015 4.070 826,363 -0.09(-2.16%)
Nov 17, 2023 4.150 4.230 4.040 4.160 1,189,564 +0.10(+2.46%)
Nov 16, 2023 4.250 4.260 3.970 4.060 948,348 -0.23(-5.36%)
Nov 15, 2023 4.100 4.570 4.099 4.290 1,936,256 +0.31(+7.79%)
Nov 14, 2023 3.820 4.159 3.695 3.980 2,364,500 +0.39(+10.86%)
Nov 13, 2023 3.710 3.710 3.510 3.590 1,077,687 -0.14(-3.75%)
Nov 10, 2023 3.800 3.800 3.470 3.730 1,641,635 -0.03(-0.80%)
Nov 09, 2023 4.230 4.260 3.680 3.760 1,941,579 -0.45(-10.69%)
Nov 08, 2023 4.350 4.351 4.155 4.210 979,121 -0.14(-3.22%)
Nov 07, 2023 4.490 4.600 4.240 4.350 1,086,191 -0.19(-4.19%)
Nov 06, 2023 4.820 4.860 4.475 4.540 819,061 -0.26(-5.42%)
Nov 03, 2023 4.790 5.090 4.750 4.800 1,290,787 +0.13(+2.78%)
Nov 02, 2023 4.450 4.780 4.450 4.670 1,290,878 +0.31(+7.11%)
Nov 01, 2023 4.570 4.600 4.250 4.360 934,635 -0.20(-4.39%)
Oct 31, 2023 4.450 4.630 4.360 4.560 700,663 +0.12(+2.70%)
Oct 30, 2023 4.360 4.530 4.230 4.440 794,261 +0.14(+3.26%)
Oct 27, 2023 4.510 4.650 4.250 4.300 742,055 -0.13(-2.93%)
Oct 26, 2023 4.320 4.460 4.170 4.430 739,859 +0.03(+0.68%)
Oct 25, 2023 4.350 4.520 4.320 4.400 1,186,989 +0.04(+0.92%)
Oct 24, 2023 4.520 4.790 4.325 4.360 1,402,307 -0.08(-1.80%)
Oct 23, 2023 4.740 4.950 4.412 4.440 1,316,795 -0.41(-8.45%)
Oct 20, 2023 4.670 5.001 4.560 4.850 1,414,437 +0.15(+3.19%)
Oct 19, 2023 4.770 4.860 4.595 4.700 1,370,808 -0.20(-4.08%)
Oct 18, 2023 4.700 4.990 4.664 4.900 1,550,363 +0.13(+2.73%)
Oct 17, 2023 4.650 5.060 4.640 4.770 1,679,347 +0.11(+2.36%)
Oct 16, 2023 4.440 4.750 4.310 4.660 1,590,281 +0.31(+7.13%)
Oct 13, 2023 4.160 4.480 4.020 4.350 934,840 +0.20(+4.82%)
Oct 12, 2023 4.570 4.570 4.050 4.150 1,411,620 -0.37(-8.19%)
Oct 11, 2023 4.730 4.840 4.450 4.520 1,313,355 -0.22(-4.64%)
Oct 10, 2023 4.300 4.865 4.285 4.740 1,635,886 +0.46(+10.75%)
Oct 09, 2023 4.060 4.320 4.000 4.280 1,139,565 +0.15(+3.63%)
Oct 06, 2023 3.890 4.230 3.731 4.130 1,668,746 +0.15(+3.77%)
Oct 05, 2023 4.130 4.182 3.900 3.980 1,724,272 -0.17(-4.10%)
Oct 04, 2023 4.340 4.540 4.050 4.150 2,348,580 -0.21(-4.82%)
Oct 03, 2023 4.670 4.725 4.310 4.360 2,505,856 -0.35(-7.43%)
Oct 02, 2023 5.100 5.180 4.620 4.710 2,114,040 -0.40(-7.83%)
Sep 29, 2023 4.950 5.220 4.950 5.110 2,154,515 +0.27(+5.58%)
Sep 28, 2023 4.500 5.020 4.465 4.840 2,230,930 +0.32(+7.08%)
Sep 27, 2023 4.630 4.790 4.386 4.520 1,548,874 -0.02(-0.44%)
Sep 26, 2023 4.740 4.850 4.540 4.540 1,903,469 -0.29(-6.00%)
Sep 25, 2023 4.880 4.870 4.760 4.830 1,242,102 -0.10(-2.03%)
Sep 22, 2023 5.100 5.190 4.880 4.930 999,778 -0.11(-2.18%)
Sep 21, 2023 5.110 5.230 5.000 5.040 1,452,826 -0.17(-3.26%)
Sep 20, 2023 5.220 5.460 5.160 5.210 1,050,217 +0.04(+0.77%)
Sep 19, 2023 5.220 5.288 5.030 5.170 1,417,815 -0.07(-1.34%)
Sep 18, 2023 5.320 5.485 5.170 5.240 1,707,467 -0.11(-2.06%)
Sep 15, 2023 5.370 5.530 5.275 5.350 1,731,609 -0.09(-1.65%)
Sep 14, 2023 5.570 5.690 5.400 5.440 1,377,211 -0.07(-1.27%)
Sep 13, 2023 5.720 5.880 5.450 5.510 1,903,392 -0.24(-4.17%)
Sep 12, 2023 5.880 6.150 5.710 5.750 1,140,523 -0.14(-2.38%)
Sep 11, 2023 5.620 6.070 5.600 5.890 1,490,932 +0.25(+4.43%)
Sep 08, 2023 5.900 5.950 5.585 5.640 1,661,203 -0.29(-4.89%)
Sep 07, 2023 6.000 6.080 5.840 5.930 1,958,656 -0.17(-2.79%)
Sep 06, 2023 5.940 6.230 5.925 6.100 1,519,411 +0.11(+1.84%)
Sep 05, 2023 6.280 6.390 5.990 5.990 1,836,066 -0.41(-6.41%)
Sep 01, 2023 6.220 6.535 6.215 6.400 1,372,159 +0.20(+3.23%)
Aug 31, 2023 6.900 7.110 6.130 6.200 2,691,654 -0.75(-10.79%)
Aug 30, 2023 7.780 8.120 6.915 6.950 2,796,212 -1.01(-12.69%)
Aug 29, 2023 7.510 8.399 7.050 7.960 15,652,186 +1.68(+26.75%)
Aug 28, 2023 6.160 6.350 6.075 6.280 1,328,891 +0.15(+2.45%)
Aug 25, 2023 6.150 6.280 6.050 6.130 818,796 +0.03(+0.49%)
Aug 24, 2023 6.420 6.525 6.015 6.100 1,145,689 -0.32(-4.98%)
Aug 23, 2023 6.490 6.630 6.270 6.420 1,393,194 -0.14(-2.13%)
Aug 22, 2023 6.730 6.810 6.170 6.560 2,083,184 -0.19(-2.81%)
Aug 21, 2023 7.290 7.610 6.750 6.750 1,470,103 -0.57(-7.79%)
Aug 18, 2023 7.340 7.650 7.220 7.320 1,689,990 -0.15(-2.01%)
Aug 17, 2023 8.140 8.355 7.420 7.470 1,451,487 -0.58(-7.20%)
Aug 16, 2023 8.480 8.700 8.050 8.050 940,396 -0.43(-5.07%)
Aug 15, 2023 8.440 8.960 8.040 8.480 2,989,284 -0.03(-0.35%)
Aug 14, 2023 8.500 8.530 8.020 8.510 1,043,584 +0.01(+0.12%)
Aug 11, 2023 8.660 8.720 8.390 8.500 780,333 -0.24(-2.75%)
Aug 10, 2023 9.050 9.280 8.671 8.740 698,864 -0.21(-2.35%)
Aug 09, 2023 9.100 9.310 8.940 8.950 749,473 -0.20(-2.19%)
Aug 08, 2023 9.620 9.650 9.130 9.150 1,262,502 -0.60(-6.15%)
Aug 07, 2023 10.02 10.11 9.720 9.750 724,941 -0.16(-1.61%)
Aug 04, 2023 9.650 10.20 9.630 9.910 946,307 +0.22(+2.27%)
Aug 03, 2023 9.300 10.00 9.295 9.690 1,070,623 +0.31(+3.30%)
Aug 02, 2023 9.830 9.866 9.199 9.380 1,536,803 -0.50(-5.06%)
Aug 01, 2023 10.09 10.11 9.610 9.880 951,864 -0.37(-3.61%)
Jul 31, 2023 10.49 11.06 10.24 10.25 1,219,474 -0.10(-0.97%)
Jul 28, 2023 10.20 10.48 10.07 10.35 809,332 +0.25(+2.48%)
Jul 27, 2023 10.30 10.92 9.970 10.10 1,545,098 -0.09(-0.88%)
Jul 26, 2023 9.370 10.26 9.330 10.19 1,512,155 +0.74(+7.83%)
Jul 25, 2023 9.490 9.730 9.384 9.450 943,436 -0.03(-0.32%)
Jul 24, 2023 8.950 9.510 8.950 9.480 1,318,143 +0.58(+6.52%)
Jul 21, 2023 9.470 9.500 8.830 8.900 1,120,977 -0.43(-4.61%)
Jul 20, 2023 9.420 9.498 9.180 9.330 913,264 +0.02(+0.21%)
Jul 19, 2023 9.010 9.605 8.940 9.310 1,555,485 +0.45(+5.08%)
Jul 18, 2023 8.250 9.110 8.220 8.860 1,485,915 +0.49(+5.85%)
Jul 17, 2023 8.500 8.630 8.270 8.370 925,110 -0.34(-3.90%)
Jul 14, 2023 9.070 9.190 8.551 8.710 1,412,769 -0.34(-3.76%)
Jul 13, 2023 9.630 9.680 9.030 9.050 2,394,323 -0.66(-6.80%)
Jul 12, 2023 10.07 10.15 9.475 9.710 1,714,232 -0.09(-0.92%)
Jul 11, 2023 10.07 10.41 9.640 9.800 1,951,319 -0.14(-1.41%)
Jul 10, 2023 9.360 10.02 9.180 9.940 2,018,577 +0.58(+6.20%)
Jul 07, 2023 9.060 9.611 9.060 9.360 1,548,731 +0.30(+3.31%)
Jul 06, 2023 9.120 9.170 8.630 9.060 1,410,413 -0.29(-3.10%)
Jul 05, 2023 9.620 9.620 8.360 9.350 2,925,425 +0.26(+2.86%)
Jul 03, 2023 8.820 9.160 8.790 9.090 968,668 +0.26(+2.94%)
Jun 30, 2023 8.800 9.030 8.610 8.830 1,792,064 +0.07(+0.80%)
Jun 29, 2023 8.600 8.775 8.225 8.760 1,940,653 +0.17(+1.98%)
Jun 28, 2023 9.100 9.125 8.305 8.590 1,844,928 -0.56(-6.12%)
Jun 27, 2023 8.700 9.310 8.450 9.150 2,395,945 +0.43(+4.93%)
Jun 26, 2023 8.540 8.980 8.300 8.720 2,372,273 +0.13(+1.51%)
Jun 23, 2023 7.790 8.590 7.730 8.590 4,109,071 +0.81(+10.41%)
Jun 22, 2023 7.930 7.980 7.490 7.780 1,807,587 -0.12(-1.52%)
Jun 21, 2023 7.150 8.115 7.000 7.900 3,578,078 +0.70(+9.72%)
Jun 20, 2023 7.480 7.490 6.870 7.200 2,894,063 -0.38(-5.01%)
Jun 16, 2023 8.520 8.520 7.480 7.580 10,650,887 -0.90(-10.61%)
Jun 15, 2023 7.730 8.680 7.560 8.480 4,420,580 -0.22(-2.53%)
May 08, 2023 9.030 9.040 8.530 8.700 1,038,890 -0.27(-3.01%)
May 05, 2023 8.780 9.110 8.760 8.970 967,109 +0.41(+4.79%)
May 04, 2023 8.490 8.610 8.270 8.560 854,413 -0.04(-0.47%)
May 03, 2023 8.390 8.909 8.390 8.600 1,069,691 +0.21(+2.50%)
May 02, 2023 8.740 8.790 8.135 8.390 2,131,499 -0.35(-4.00%)
May 01, 2023 8.950 8.997 8.630 8.740 1,289,837 -0.25(-2.78%)
Apr 28, 2023 8.780 9.130 8.780 8.990 1,067,241 +0.19(+2.16%)
Apr 27, 2023 8.520 9.280 8.520 8.800 1,518,538 +0.30(+3.53%)
Apr 26, 2023 8.610 8.810 8.450 8.500 1,365,069 -0.05(-0.58%)
Apr 25, 2023 9.240 9.240 8.550 8.550 1,621,812 -0.75(-8.06%)
Apr 24, 2023 8.460 9.345 8.460 9.300 2,368,387 +0.87(+10.32%)
Apr 21, 2023 9.000 9.050 8.275 8.430 4,259,588 -1.30(-13.36%)
Apr 20, 2023 9.760 10.30 9.690 9.730 1,345,548 -0.21(-2.11%)
Apr 19, 2023 9.950 9.980 9.595 9.940 1,663,160 -0.18(-1.78%)
Apr 18, 2023 10.24 10.31 9.810 10.12 1,562,075 -0.18(-1.75%)
Apr 17, 2023 10.47 10.60 10.04 10.30 1,230,789 -0.14(-1.34%)
Apr 14, 2023 11.10 11.55 10.25 10.44 1,353,120 -0.56(-5.09%)
Apr 13, 2023 11.00 11.26 10.83 11.00 1,658,416 +0.04(+0.36%)
Apr 12, 2023 12.15 12.21 10.92 10.96 1,686,629 -1.04(-8.67%)
Apr 11, 2023 11.47 12.27 11.41 12.00 1,460,734 +0.65(+5.73%)
Apr 10, 2023 10.67 11.43 10.62 11.35 1,600,538 +0.62(+5.78%)
Apr 06, 2023 10.76 10.81 10.50 10.73 1,129,839 -0.07(-0.65%)
Apr 05, 2023 11.40 11.40 10.67 10.80 1,244,093 -0.70(-6.09%)
Apr 04, 2023 11.32 11.52 11.02 11.50 1,242,621 +0.28(+2.50%)
Apr 03, 2023 10.90 11.28 10.78 11.22 1,553,110 +0.26(+2.37%)
Mar 31, 2023 10.44 10.97 10.38 10.96 1,083,307 +0.59(+5.69%)
Mar 30, 2023 10.49 10.61 10.30 10.37 984,012 +0.06(+0.58%)
Mar 29, 2023 10.66 10.74 10.05 10.31 1,506,000 -0.19(-1.81%)
Mar 28, 2023 10.31 10.62 10.16 10.50 1,009,256 +0.17(+1.65%)
Mar 27, 2023 10.31 10.38 9.900 10.33 1,481,776 +0.07(+0.68%)
Mar 24, 2023 9.950 10.35 9.780 10.26 1,114,278 +0.22(+2.19%)
Mar 23, 2023 10.54 10.71 9.930 10.04 1,822,360 -0.48(-4.56%)
Mar 22, 2023 11.15 11.46 10.51 10.52 1,497,834 -0.57(-5.14%)
Mar 21, 2023 11.53 11.88 11.07 11.09 1,453,824 -0.33(-2.89%)
Mar 20, 2023 12.17 12.50 11.08 11.42 2,509,553 -0.73(-6.01%)
Mar 17, 2023 12.69 12.69 11.81 12.15 2,947,644 -0.67(-5.23%)
Mar 16, 2023 12.84 13.07 12.49 12.82 1,642,467 -0.10(-0.77%)
Mar 15, 2023 12.77 13.47 12.78 12.92 1,796,024 -0.22(-1.71%)
Mar 14, 2023 13.79 13.94 12.96 13.14 1,063,446 -0.27(-2.04%)
Mar 13, 2023 13.03 13.46 12.61 13.42 2,143,655 -0.03(-0.22%)
Mar 10, 2023 13.72 13.75 13.15 13.45 1,272,210 -0.28(-2.06%)
Mar 09, 2023 14.31 14.64 13.66 13.73 1,413,449 -0.54(-3.77%)
Mar 08, 2023 13.99 14.38 13.80 14.27 1,253,505 +0.31(+2.24%)
Mar 07, 2023 14.17 14.34 13.78 13.96 1,034,269 -0.13(-0.90%)
Mar 06, 2023 14.62 14.65 13.86 14.08 1,443,456 -0.56(-3.81%)
Mar 03, 2023 14.17 14.78 13.89 14.64 1,810,603 +0.46(+3.24%)
Mar 02, 2023 13.76 15.62 13.55 14.18 4,556,289 +0.76(+5.68%)
Mar 01, 2023 13.96 14.12 13.12 13.42 2,615,835 -0.61(-4.32%)
Feb 28, 2023 14.03 14.50 13.96 14.02 1,816,310 -0.12(-0.83%)
Feb 27, 2023 14.79 14.93 13.98 14.14 1,551,235 -0.41(-2.82%)
Feb 24, 2023 14.21 14.66 14.07 14.55 1,117,106 -0.04(-0.27%)
Feb 23, 2023 15.54 15.54 14.26 14.59 1,085,846 -0.83(-5.39%)
Feb 22, 2023 15.44 15.97 15.29 15.42 950,253 -0.03(-0.19%)
Feb 21, 2023 16.27 16.54 15.42 15.45 1,684,915 -0.92(-5.61%)
Feb 17, 2023 16.56 16.58 15.82 16.37 1,138,730 -0.14(-0.83%)
Feb 16, 2023 16.44 17.04 16.35 16.51 1,015,637 -0.20(-1.17%)
Feb 15, 2023 16.15 16.70 15.93 16.70 1,113,602 +0.48(+2.95%)
Feb 14, 2023 16.33 16.39 15.56 16.22 1,223,960 -0.30(-1.83%)
Feb 13, 2023 16.07 16.75 15.76 16.53 771,063 +0.52(+3.24%)
Feb 10, 2023 15.89 16.15 15.57 16.01 972,340 +0.01(+0.06%)
Feb 09, 2023 16.89 17.05 15.79 16.00 1,092,199 -0.65(-3.93%)
Feb 08, 2023 16.99 17.16 16.64 16.65 898,665 -0.42(-2.46%)
Feb 07, 2023 16.97 17.39 16.54 17.07 1,005,859 -0.06(-0.34%)
Feb 06, 2023 16.75 17.28 16.50 17.13 862,741 +0.10(+0.57%)
Feb 03, 2023 17.72 18.12 17.01 17.03 904,360 -1.10(-6.09%)
Feb 02, 2023 17.35 19.52 17.28 18.14 2,190,076 +1.12(+6.61%)
Feb 01, 2023 15.96 17.11 15.73 17.01 1,316,804 +1.03(+6.42%)
Jan 31, 2023 15.47 16.08 15.47 15.99 1,290,631 +0.59(+3.81%)
Jan 30, 2023 16.28 16.37 15.37 15.40 1,053,421 -1.07(-6.52%)
Jan 27, 2023 15.87 16.55 15.84 16.48 741,408 +0.58(+3.63%)
Jan 26, 2023 16.49 16.85 15.69 15.90 769,780 -0.45(-2.75%)
Jan 25, 2023 15.53 16.42 15.19 16.35 793,890 +0.50(+3.14%)
Jan 24, 2023 16.29 16.79 15.77 15.85 879,222 -0.90(-5.37%)
Jan 23, 2023 16.81 16.96 16.50 16.75 742,753 +0.11(+0.65%)
Jan 20, 2023 16.15 16.88 15.93 16.64 825,707 +0.38(+2.34%)
Jan 19, 2023 16.41 16.62 16.00 16.26 733,782 -0.45(-2.69%)
Jan 18, 2023 17.16 17.92 16.69 16.71 1,089,757 -0.31(-1.84%)
Jan 17, 2023 17.83 17.90 16.90 17.02 916,197 -0.74(-4.18%)
Jan 13, 2023 18.76 19.10 17.65 17.77 928,866 -1.10(-5.85%)
Jan 12, 2023 18.80 18.90 18.20 18.87 1,023,347 +0.33(+1.79%)
Jan 11, 2023 18.19 18.66 18.10 18.54 1,132,857 +0.50(+2.76%)
Jan 10, 2023 17.21 18.05 16.79 18.04 1,038,842 +0.80(+4.65%)
Jan 09, 2023 16.59 17.30 16.13 17.24 1,366,967 +0.73(+4.44%)
Jan 06, 2023 16.07 16.80 15.69 16.51 1,363,301 +0.83(+5.30%)
Jan 05, 2023 14.93 15.69 14.80 15.68 919,366 +0.32(+2.10%)
Jan 04, 2023 14.74 15.69 14.55 15.35 1,004,806 +0.83(+5.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.