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: 7:00 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 (%)
Feb 28, 2007 18.93 19.08 18.16 18.82 3,697,004 -0.15(-0.79%)
Feb 27, 2007 19.83 19.87 18.81 18.97 2,782,986 -1.01(-5.05%)
Feb 26, 2007 20.09 20.22 19.78 19.98 1,083,970 -0.11(-0.56%)
Feb 23, 2007 19.96 20.13 19.69 20.09 1,427,905 +0.11(+0.53%)
Feb 22, 2007 20.24 20.28 19.83 19.99 1,780,329 -0.26(-1.26%)
Feb 21, 2007 19.90 20.26 19.84 20.24 1,780,329 +0.30(+1.51%)
Feb 20, 2007 19.85 20.02 19.75 19.94 2,662,454 +0.07(+0.34%)
Feb 16, 2007 20.02 20.02 19.69 19.87 1,452,755 -0.20(-0.97%)
Feb 15, 2007 19.91 20.11 19.60 20.07 2,738,866 +0.20(+0.98%)
Feb 14, 2007 19.93 20.00 19.78 19.87 1,454,891 +0.05(+0.23%)
Feb 13, 2007 19.84 19.93 19.74 19.83 1,955,052 +0.13(+0.65%)
Feb 12, 2007 19.91 19.96 19.64 19.70 1,179,452 -0.14(-0.72%)
Feb 09, 2007 20.63 20.68 19.60 19.84 2,593,617 -0.79(-3.83%)
Feb 08, 2007 20.32 20.69 20.20 20.63 2,950,029 +0.26(+1.29%)
Feb 07, 2007 20.17 20.45 19.94 20.37 1,932,754 +0.35(+1.77%)
Feb 06, 2007 20.05 20.17 19.87 20.02 2,001,326 +0.01(+0.04%)
Feb 05, 2007 19.57 20.18 19.44 20.01 2,854,348 +0.44(+2.27%)
Feb 02, 2007 19.66 19.81 19.46 19.57 1,856,741 -0.08(-0.38%)
Feb 01, 2007 19.51 19.66 19.45 19.64 2,004,781 +0.13(+0.66%)
Jan 31, 2007 19.54 19.63 19.38 19.51 2,930,892 -0.12(-0.61%)
Jan 30, 2007 19.57 19.72 19.32 19.63 2,031,625 +0.06(+0.31%)
Jan 29, 2007 19.26 19.63 19.16 19.57 2,516,807 +0.24(+1.25%)
Jan 26, 2007 19.19 19.37 18.93 19.33 1,146,044 +0.22(+1.14%)
Jan 25, 2007 19.43 19.82 18.90 19.11 1,624,449 -0.41(-2.12%)
Jan 24, 2007 19.53 19.75 19.32 19.53 1,696,608 +0.17(+0.89%)
Jan 23, 2007 19.39 19.57 19.11 19.35 1,244,782 +0.01(+0.04%)
Jan 22, 2007 19.53 19.55 18.96 19.35 1,788,037 -0.18(-0.92%)
Jan 19, 2007 19.41 19.61 19.20 19.53 2,097,405 +0.15(+0.78%)
Jan 18, 2007 19.20 19.49 19.04 19.38 1,469,233 +0.32(+1.66%)
Jan 17, 2007 19.26 19.32 19.03 19.06 1,639,466 -0.42(-2.16%)
Jan 16, 2007 19.55 19.63 19.41 19.48 1,467,240 -0.02(-0.12%)
Jan 12, 2007 19.17 19.55 18.84 19.50 1,900,994 +0.33(+1.73%)
Jan 11, 2007 18.38 19.67 18.25 19.17 3,915,210 +0.96(+5.29%)
Jan 10, 2007 18.30 18.35 18.00 18.21 1,876,940 -0.23(-1.22%)
Jan 09, 2007 18.15 18.60 18.10 18.44 2,560,793 +0.36(+2.00%)
Jan 08, 2007 17.39 18.12 17.21 18.08 2,470,428 +0.60(+3.45%)
Jan 05, 2007 17.41 17.74 17.09 17.47 1,849,299 +0.06(+0.35%)
Jan 04, 2007 17.28 17.68 17.13 17.41 2,429,764 +0.23(+1.31%)
Jan 03, 2007 17.37 17.66 17.13 17.19 2,808,368 -0.06(-0.35%)
Dec 29, 2006 17.44 17.68 17.10 17.25 1,613,153 -0.24(-1.38%)
Dec 28, 2006 17.57 17.68 17.31 17.49 1,341,127 -0.08(-0.47%)
Dec 27, 2006 17.34 17.64 17.25 17.57 1,193,486 +0.22(+1.26%)
Dec 26, 2006 17.31 17.44 17.15 17.35 1,398,934 -0.20(-1.11%)
Dec 22, 2006 17.73 17.73 17.43 17.55 1,263,254 -0.19(-1.06%)
Dec 21, 2006 17.55 18.10 17.55 17.74 1,890,229 +0.19(+1.07%)
Dec 20, 2006 17.66 17.96 17.54 17.55 1,447,439 -0.11(-0.60%)
Dec 19, 2006 17.80 17.83 17.38 17.65 2,813,949 -0.32(-1.76%)
Dec 18, 2006 18.06 18.14 17.92 17.97 1,397,606 -0.08(-0.42%)
Dec 15, 2006 18.06 18.10 17.91 18.05 3,072,288 +0.04(+0.21%)
Dec 14, 2006 17.58 18.05 17.56 18.01 1,907,771 +0.61(+3.50%)
Dec 13, 2006 17.24 17.55 17.19 17.40 1,669,898 -0.10(-0.56%)
Dec 12, 2006 17.73 17.83 17.40 17.50 2,264,050 -0.32(-1.82%)
Dec 11, 2006 17.61 17.84 17.56 17.82 2,239,864 +0.22(+1.24%)
Dec 08, 2006 17.47 17.76 17.47 17.60 2,759,863 +0.06(+0.34%)
Dec 07, 2006 17.68 17.74 17.44 17.54 2,680,527 -0.08(-0.47%)
Dec 06, 2006 17.38 17.71 17.36 17.62 2,369,830 +0.31(+1.78%)
Dec 05, 2006 17.30 17.50 16.89 17.32 2,896,075 +0.08(+0.48%)
Dec 04, 2006 16.53 17.41 16.53 17.23 2,500,461 +0.82(+5.00%)
Dec 01, 2006 16.55 16.91 16.16 16.41 2,059,532 -0.38(-2.24%)
Nov 30, 2006 17.62 17.66 16.48 16.79 2,389,897 -0.08(-0.49%)
Nov 29, 2006 16.92 17.08 16.71 16.87 2,603,584 +0.07(+0.40%)
Nov 28, 2006 16.78 16.92 16.56 16.80 1,943,917 -0.07(-0.40%)
Nov 27, 2006 17.25 17.32 16.83 16.87 2,353,219 -0.57(-3.28%)
Nov 24, 2006 17.43 17.48 17.32 17.44 653,819 +0.02(+0.09%)
Nov 22, 2006 17.45 17.62 17.38 17.43 2,359,863 -0.18(-1.03%)
Nov 21, 2006 16.87 17.75 16.87 17.61 3,374,480 +0.68(+4.00%)
Nov 20, 2006 16.86 17.03 16.73 16.93 3,240,261 +0.13(+0.76%)
Nov 17, 2006 17.38 17.38 16.33 16.80 4,296,206 -0.58(-3.33%)
Nov 16, 2006 18.40 19.84 17.38 17.38 17,816,852 +0.71(+4.29%)
Nov 15, 2006 16.32 17.28 16.28 16.67 5,042,916 +0.47(+2.88%)
Nov 14, 2006 16.18 16.26 16.03 16.20 1,758,801 +0.09(+0.56%)
Nov 13, 2006 16.22 16.37 16.01 16.11 2,293,551 -0.05(-0.28%)
Nov 10, 2006 16.08 16.25 16.01 16.16 1,216,343 +0.14(+0.89%)
Nov 09, 2006 16.37 16.39 15.85 16.01 1,505,379 -0.23(-1.44%)
Nov 08, 2006 16.18 16.37 16.04 16.25 977,673 -0.01(-0.05%)
Nov 07, 2006 16.21 16.52 16.03 16.25 1,817,671 +0.02(+0.14%)
Nov 06, 2006 15.46 16.34 15.46 16.23 4,149,628 +0.92(+5.99%)
Nov 03, 2006 15.69 15.93 15.07 15.31 1,837,339 -0.17(-1.12%)
Nov 02, 2006 15.50 15.56 15.28 15.49 1,098,736 -0.02(-0.15%)
Nov 01, 2006 15.80 15.85 15.44 15.51 1,399,865 -0.35(-2.23%)
Oct 31, 2006 15.79 15.94 15.73 15.86 1,928,768 +0.15(+0.96%)
Oct 30, 2006 15.18 15.79 15.17 15.71 2,168,634 +0.53(+3.52%)
Oct 27, 2006 15.61 15.61 14.91 15.18 1,617,007 -0.45(-2.89%)
Oct 26, 2006 15.31 15.67 15.21 15.63 1,726,642 +0.25(+1.61%)
Oct 25, 2006 15.65 15.75 15.20 15.38 1,148,569 -0.17(-1.11%)
Oct 24, 2006 15.66 15.83 15.43 15.55 1,298,071 -0.11(-0.67%)
Oct 23, 2006 15.47 15.71 15.30 15.66 1,173,553 +0.19(+1.22%)
Oct 20, 2006 15.52 15.54 15.30 15.47 930,629 +0.01(+0.05%)
Oct 19, 2006 15.34 15.68 15.31 15.46 897,407 -0.01(-0.05%)
Oct 18, 2006 15.80 15.80 15.37 15.47 1,350,961 -0.26(-1.63%)
Oct 17, 2006 15.76 15.78 15.40 15.73 1,277,074 -0.04(-0.24%)
Oct 16, 2006 15.80 15.94 15.76 15.76 1,794,150 +0.08(+0.48%)
Oct 13, 2006 15.60 15.76 15.52 15.69 1,873,751 +0.08(+0.53%)
Oct 12, 2006 15.30 15.67 15.25 15.61 3,220,061 +0.31(+2.02%)
Oct 11, 2006 15.02 15.32 14.97 15.30 4,735,674 +0.28(+1.85%)
Oct 10, 2006 14.97 15.04 14.74 15.02 3,405,842 +0.05(+0.35%)
Oct 09, 2006 15.05 15.05 14.74 14.97 2,504,049 -0.16(-1.05%)
Oct 06, 2006 15.38 15.38 15.12 15.13 1,872,555 -0.25(-1.62%)
Oct 05, 2006 15.42 15.50 15.22 15.37 2,607,438 -0.02(-0.15%)
Oct 04, 2006 15.40 15.50 15.35 15.40 2,747,903 +0.00(+0.00%)
Oct 03, 2006 15.15 15.46 14.96 15.40 2,739,398 +0.31(+2.05%)
Oct 02, 2006 14.91 15.36 14.65 15.09 2,712,820 +0.18(+1.21%)
Sep 29, 2006 15.12 15.26 14.90 14.91 1,691,027 -0.26(-1.74%)
Sep 28, 2006 15.29 15.39 15.05 15.17 1,957,605 -0.12(-0.79%)
Sep 27, 2006 15.00 15.32 14.91 15.29 1,808,901 +0.29(+1.96%)
Sep 26, 2006 14.90 15.05 14.78 15.00 2,229,498 +0.12(+0.81%)
Sep 25, 2006 14.49 14.91 14.39 14.88 2,974,480 +0.39(+2.70%)
Sep 22, 2006 14.67 14.91 14.46 14.49 2,159,332 -0.33(-2.23%)
Sep 21, 2006 15.01 15.01 14.72 14.82 1,845,445 -0.14(-0.96%)
Sep 20, 2006 15.00 15.16 14.89 14.96 2,115,478 +0.21(+1.43%)
Sep 19, 2006 14.54 15.12 14.52 14.75 3,265,643 +0.16(+1.08%)
Sep 18, 2006 14.55 14.74 14.42 14.59 1,731,957 -0.14(-0.92%)
Sep 15, 2006 15.07 15.34 14.43 14.73 4,071,755 -0.34(-2.25%)
Sep 14, 2006 15.28 15.28 14.95 15.07 2,702,056 -0.39(-2.53%)
Sep 13, 2006 14.82 15.48 14.78 15.46 4,723,050 +0.61(+4.11%)
Sep 12, 2006 14.57 15.00 14.53 14.85 2,300,063 +0.36(+2.49%)
Sep 11, 2006 13.85 14.52 13.85 14.49 2,281,325 +0.41(+2.94%)
Sep 08, 2006 13.88 14.22 13.85 14.07 2,131,957 +0.27(+1.96%)
Sep 07, 2006 13.78 13.90 13.64 13.80 2,502,322 +0.02(+0.16%)
Sep 06, 2006 13.85 13.88 13.72 13.78 1,787,505 +0.01(+0.05%)
Sep 05, 2006 13.78 13.80 13.67 13.77 1,636,675 +0.00(+0.00%)
Sep 01, 2006 13.82 13.86 13.64 13.77 1,088,636 -0.04(-0.27%)
Aug 31, 2006 13.85 13.89 13.75 13.81 1,765,047 +0.05(+0.33%)
Aug 30, 2006 13.77 13.92 13.69 13.76 1,748,967 -0.01(-0.06%)
Aug 29, 2006 13.66 13.81 13.56 13.77 1,489,034 +0.11(+0.83%)
Aug 28, 2006 13.55 13.66 13.51 13.66 1,679,067 +0.11(+0.83%)
Aug 25, 2006 13.44 13.59 13.41 13.54 2,412,887 +0.08(+0.62%)
Aug 24, 2006 13.61 13.67 13.16 13.46 4,855,275 +0.05(+0.39%)
Aug 23, 2006 13.73 13.74 13.34 13.41 4,371,422 -0.36(-2.62%)
Aug 22, 2006 13.91 13.91 13.67 13.77 1,244,782 -0.11(-0.76%)
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.