Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Big Lots, Inc. (BIGGQ)

0.0200
-0.0130
(-39.39%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.02000.03000.02000.02000.020047,800
Apr 21, 20250.02000.04000.02000.04000.040043,600
Apr 17, 20250.02000.02000.02000.02000.020038,700
Apr 16, 20250.02000.02000.02000.02000.020066,500
Apr 15, 20250.02000.02000.02000.02000.02002,300
Apr 14, 20250.02000.02000.02000.02000.020023,500
Apr 11, 20250.02000.02000.02000.02000.02006,400
Apr 10, 20250.02000.03000.02000.03000.03002,800
Apr 9, 20250.02000.02000.02000.02000.02001,400
Apr 8, 20250.02000.08000.02000.02000.020024,700
Apr 7, 20250.02000.07000.02000.02000.020074,800
Apr 4, 20250.02000.02000.02000.02000.020011,600
Apr 3, 20250.01000.02000.01000.02000.020019,600
Apr 2, 20250.02000.02000.02000.02000.02001,700
Apr 1, 20250.02000.02000.02000.02000.020011,100
Mar 31, 20250.02000.02000.02000.02000.02004,000
Mar 28, 20250.05000.05000.02000.04000.040016,100
Mar 27, 20250.01000.03000.01000.02000.020059,800
Mar 26, 20250.02000.03000.02000.02000.02006,300
Mar 25, 20250.02000.05000.02000.02000.020017,600
Mar 24, 20250.02000.02000.02000.02000.020020,400
Mar 21, 20250.10000.10000.02000.02000.020031,400
Mar 20, 20250.02000.03000.02000.02000.020046,400
Mar 19, 20250.02000.02000.02000.02000.02007,200
Mar 18, 20250.04000.04000.02000.02000.020030,600
Mar 17, 20250.02000.04000.02000.02000.0200195,600
Mar 14, 20250.04000.04000.01000.04000.0400109,200
Mar 13, 20250.01000.04000.01000.02000.020010,700
Mar 12, 20250.02000.04000.02000.04000.0400108,900
Mar 11, 20250.02000.02000.02000.02000.020093,200
Mar 10, 20250.02000.04000.02000.02000.020020,400
Mar 7, 20250.02000.04000.02000.04000.0400121,200
Mar 6, 20250.02000.02000.02000.02000.020063,700
Mar 5, 20250.02000.02000.02000.02000.0200124,200
Mar 4, 20250.02000.02000.02000.02000.020015,600
Mar 3, 20250.02000.03000.02000.02000.020042,400
Feb 28, 20250.02000.02000.02000.02000.020039,000
Feb 27, 20250.02000.04000.02000.04000.0400265,200
Feb 26, 20250.02000.03000.01000.02000.0200632,000
Feb 25, 20250.02000.02000.01000.02000.020016,700
Feb 24, 20250.02000.03000.02000.02000.020021,000
Feb 21, 20250.03000.03000.01000.03000.030075,400
Feb 20, 20250.04000.04000.01000.04000.0400130,500
Feb 19, 20250.04000.09000.04000.04000.0400167,300
Feb 18, 20250.10000.11000.07000.08000.0800893,600
Feb 14, 20250.11000.12000.10000.11000.110073,700
Feb 13, 20250.11000.12000.11000.11000.110066,300
Feb 12, 20250.12000.12000.10000.11000.1100149,000
Feb 11, 20250.12000.12000.11000.11000.1100183,900
Feb 10, 20250.12000.13000.12000.12000.1200127,700
Feb 7, 20250.12000.13000.11000.12000.1200119,500
Feb 6, 20250.12000.13000.12000.12000.120077,900
Feb 5, 20250.11000.12000.11000.12000.1200121,100
Feb 4, 20250.14000.14000.11000.11000.110099,400
Feb 3, 20250.13000.15000.12000.12000.120050,700
Jan 31, 20250.12000.13000.12000.12000.1200239,700
Jan 30, 20250.14000.14000.12000.12000.1200335,800
Jan 29, 20250.13000.14000.11000.14000.1400275,400
Jan 28, 20250.14000.15000.13000.14000.1400125,200
Jan 27, 20250.13000.15000.12000.14000.1400216,900
Jan 24, 20250.13000.15000.12000.14000.1400473,600
Jan 23, 20250.15000.16000.12000.15000.1500122,900
Jan 22, 20250.11000.14000.10000.13000.1300508,600
Jan 21, 20250.15000.15000.12000.12000.1200385,000
Jan 17, 20250.16000.16000.15000.15000.150090,600
Jan 16, 20250.16000.17000.15000.16000.1600154,800
Jan 15, 20250.16000.17000.15000.17000.1700138,200
Jan 14, 20250.18000.18000.16000.17000.1700191,000
Jan 13, 20250.18000.20000.14000.16000.1600472,900
Jan 10, 20250.21000.22000.18000.18000.1800289,100
Jan 8, 20250.24000.24000.16000.20000.2000548,800
Jan 7, 20250.24000.26000.18000.24000.2400500,500
Jan 6, 20250.22000.25000.21000.25000.2500497,300
Jan 3, 20250.24000.25000.16000.21000.21001,279,300
Jan 2, 20250.28000.43000.25000.25000.25004,124,000
Dec 31, 20240.20000.30000.18000.28000.28003,611,600
Dec 30, 20240.08000.19000.08000.18000.18004,851,000
Dec 27, 20240.05000.09000.05000.06000.0600472,800
Dec 26, 20240.06000.06000.05000.06000.0600790,800
Dec 24, 20240.06000.07000.05000.06000.0600280,700
Dec 23, 20240.06000.07000.04000.06000.06001,145,900
Dec 20, 20240.07000.08000.06000.08000.08002,257,200
Dec 19, 20240.10000.13000.08000.08000.08001,616,900
Dec 18, 20240.11000.14000.10000.10000.1000958,500
Dec 17, 20240.09000.13000.09000.11000.1100502,100
Dec 16, 20240.13000.13000.09000.09000.09001,978,300
Dec 13, 20240.28000.29000.13000.14000.14001,510,200
Dec 12, 20240.28000.31000.28000.28000.2800195,800
Dec 11, 20240.32000.35000.28000.28000.2800443,200
Dec 10, 20240.31000.34000.30000.32000.3200250,200
Dec 9, 20240.27000.35000.27000.31000.3100372,800
Dec 6, 20240.24000.29000.24000.27000.2700343,300
Dec 5, 20240.30000.34000.21000.24000.24001,174,900
Dec 4, 20240.23000.33000.20000.33000.33002,291,100
Dec 3, 20240.15000.25000.14000.23000.23001,261,100
Dec 2, 20240.13000.15000.12000.14000.1400390,700
Nov 29, 20240.12000.15000.12000.13000.1300242,300
Nov 27, 20240.13000.13000.11000.12000.1200129,500
Nov 26, 20240.12000.12000.10000.12000.1200322,600
Nov 25, 20240.11000.13000.10000.11000.1100824,400
Nov 22, 20240.09000.11000.08000.11000.1100396,200
Nov 21, 20240.08000.09000.08000.09000.0900264,200
Nov 20, 20240.07000.08000.07000.08000.0800112,600
Nov 19, 20240.10000.10000.07000.08000.080076,100
Nov 18, 20240.07000.08000.07000.08000.080065,000
Nov 15, 20240.09000.09000.07000.07000.0700294,500
Nov 14, 20240.08000.09000.07000.08000.0800170,500
Nov 13, 20240.08000.09000.08000.08000.0800314,900
Nov 12, 20240.07000.09000.07000.08000.0800557,700
Nov 11, 20240.07000.07000.06000.07000.0700313,200
Nov 8, 20240.08000.08000.06000.07000.0700175,000
Nov 7, 20240.06000.08000.06000.06000.060095,800
Nov 6, 20240.08000.09000.06000.06000.0600283,700
Nov 5, 20240.07000.09000.07000.07000.070075,400
Nov 4, 20240.06000.09000.06000.08000.0800127,800
Nov 1, 20240.07000.08000.06000.06000.0600443,600
Oct 31, 20240.09000.09000.07000.07000.0700115,700
Oct 30, 20240.07000.09000.07000.07000.0700296,700
Oct 29, 20240.07000.09000.07000.07000.0700315,200
Oct 28, 20240.09000.09000.06000.07000.0700455,700
Oct 25, 20240.07000.09000.07000.09000.0900196,800
Oct 24, 20240.07000.08000.07000.07000.0700230,500
Oct 23, 20240.09000.09000.06000.07000.0700756,500
Oct 22, 20240.10000.10000.09000.09000.0900282,800
Oct 21, 20240.10000.11000.09000.10000.1000121,600
Oct 18, 20240.09000.11000.09000.10000.1000115,200
Oct 17, 20240.09000.11000.09000.09000.090072,200
Oct 16, 20240.09000.11000.09000.09000.0900271,800
Oct 15, 20240.10000.11000.09000.11000.1100321,300
Oct 14, 20240.10000.11000.09000.09000.0900390,500
Oct 11, 20240.10000.11000.09000.11000.1100369,000
Oct 10, 20240.09000.10000.09000.10000.1000113,500
Oct 9, 20240.09000.10000.09000.10000.1000190,700
Oct 8, 20240.09000.11000.09000.10000.1000257,900
Oct 7, 20240.10000.10000.10000.10000.1000675,400
Oct 4, 20240.11000.11000.10000.11000.1100622,500
Oct 3, 20240.10000.11000.10000.11000.1100153,200
Oct 2, 20240.10000.11000.09000.10000.1000281,600
Oct 1, 20240.11000.12000.10000.11000.1100351,900
Sep 30, 20240.11000.12000.10000.11000.1100421,200
Sep 27, 20240.12000.12000.11000.11000.1100413,300
Sep 26, 20240.12000.14000.12000.12000.1200878,600
Sep 25, 20240.11000.14000.11000.12000.12001,105,900
Sep 24, 20240.10000.12000.10000.11000.1100574,500
Sep 23, 20240.11000.12000.09000.10000.1000636,900
Sep 20, 20240.12000.16000.10000.10000.10003,082,700
Sep 19, 20240.09000.14000.09000.12000.12003,183,300
Sep 18, 20240.09000.10000.08000.09000.09002,110,700
Sep 17, 20240.09000.09000.08000.09000.0900902,000
Sep 16, 20240.09000.09000.07000.09000.09002,056,500
Sep 13, 20240.07000.09000.07000.09000.09002,306,400
Sep 12, 20240.08000.09000.07000.07000.07003,374,500
Sep 11, 20240.10000.11000.08000.08000.08006,829,200
Sep 10, 20240.16000.17000.09000.11000.110014,946,700
Sep 9, 20240.50000.50000.50000.50000.500011,600
Sep 6, 20240.46000.55000.42000.50000.500010,887,600
Sep 5, 20240.51000.52000.40000.46000.46006,179,700
Sep 4, 20240.53000.58000.51000.51000.51001,420,300
Sep 3, 20240.55000.60000.52000.53000.53002,046,500
Aug 30, 20240.56000.62000.51000.55000.55004,438,200
Aug 29, 20240.62000.76000.55000.57000.57009,291,100
Aug 28, 20240.99001.05000.93000.93000.93002,040,200
Aug 27, 20241.07001.08000.98000.99000.99001,671,200
Aug 26, 20241.12001.14001.06001.08001.0800466,200
Aug 23, 20241.08001.15001.07001.12001.12001,029,500
Aug 22, 20241.13001.13001.03001.06001.0600993,800
Aug 21, 20241.08001.15001.06001.12001.12001,561,400
Aug 20, 20241.01001.09001.00001.07001.07001,048,000
Aug 19, 20241.07001.10001.00001.02001.02001,086,300
Aug 16, 20241.08001.15001.07001.10001.1000950,700
Aug 15, 20241.03001.08001.01001.07001.0700723,400
Aug 14, 20241.00001.03000.95000.99000.9900627,100
Aug 13, 20240.96001.03000.95000.98000.9800801,000
Aug 12, 20240.95000.97000.91000.95000.9500867,500
Aug 9, 20241.04001.05000.96000.97000.9700583,500
Aug 8, 20241.09001.10000.97001.03001.03001,675,900
Aug 7, 20240.92001.13000.92001.08001.08002,902,500
Aug 6, 20240.92000.94000.88000.89000.8900732,100
Aug 5, 20240.89000.95000.86000.90000.90001,899,300
Aug 2, 20241.00001.00000.93000.97000.97002,273,600
Aug 1, 20241.08001.08001.00001.02001.02001,666,000
Jul 31, 20241.03001.11001.02001.02001.02001,087,400
Jul 30, 20241.02001.09001.02001.03001.0300757,900
Jul 29, 20241.09001.10001.02001.04001.0400967,400
Jul 26, 20241.13001.17001.07001.08001.08001,423,100
Jul 25, 20241.04001.15001.04001.09001.09001,401,000
Jul 24, 20241.05001.13001.02001.05001.05001,478,200
Jul 23, 20241.10001.11001.03001.05001.05001,392,000
Jul 22, 20241.19001.21001.08001.09001.09001,483,400
Jul 19, 20241.14001.24001.12001.16001.16001,247,400
Jul 18, 20241.23001.33001.12001.13001.13001,841,000
Jul 17, 20241.39001.40001.22001.23001.23002,746,200
Jul 16, 20241.14001.48001.13001.40001.40006,946,400
Jul 15, 20241.05001.14001.01001.12001.12002,322,000
Jul 12, 20241.11001.17001.00001.04001.04004,136,900
Jul 11, 20241.08001.38001.07001.12001.12009,965,300
Jul 10, 20241.19001.19001.01001.03001.03003,871,200
Jul 9, 20241.35001.37001.19001.20001.20002,431,300
Jul 8, 20241.43001.54001.32001.39001.39002,662,300
Jul 5, 20241.72001.76001.41001.45001.45004,942,100
Jul 3, 20241.63001.78001.61001.71001.71001,539,600
Jul 2, 20241.70001.70001.51001.61001.61002,194,000
Jul 1, 20241.76001.77001.65001.68001.68001,381,700
Jun 28, 20241.82001.91001.71001.73001.73004,521,500
Jun 27, 20241.84001.84001.73001.81001.81001,433,000
Jun 26, 20241.76001.92001.76001.84001.84001,575,000
Jun 25, 20241.82001.82001.72001.77001.77001,478,100
Jun 24, 20241.92001.98001.80001.81001.81001,777,400
Jun 21, 20242.00002.12001.87001.90001.90002,361,000
Jun 20, 20241.87002.09001.85001.90001.90002,677,600
Jun 18, 20241.99002.06001.87001.88001.88002,952,600
Jun 17, 20242.09002.11002.01002.04002.04001,840,600
Jun 14, 20242.29002.30002.06002.07002.07002,584,800
Jun 13, 20242.40002.43002.28002.33002.33001,252,500
Jun 12, 20242.37002.59002.36002.38002.38002,384,900
Jun 11, 20242.33002.33002.19002.26002.26001,470,300
Jun 10, 20242.66002.66002.29002.30002.30003,161,900
Jun 7, 20242.86002.86002.59002.66002.66002,880,600
Jun 6, 20243.03003.22002.72002.88002.88007,193,900
Jun 5, 20243.33003.56003.30003.52003.52001,294,400
Jun 4, 20243.41003.47003.30003.31003.31001,026,500
Jun 3, 20243.64003.71003.42003.47003.47001,044,600
May 31, 20243.45003.53003.36003.48003.4800910,300
May 30, 20243.35003.53003.31003.40003.4000754,300
May 29, 20243.29003.43003.24003.33003.3300709,400
May 28, 20243.39003.46003.28003.33003.33001,061,900
May 24, 20243.39003.54003.31003.35003.3500816,800
May 23, 20243.50003.52003.32003.37003.37001,031,200
May 22, 20243.42003.55003.33003.51003.51001,137,300
May 21, 20243.59003.63003.39003.45003.45001,430,500
May 20, 20243.68003.71003.54003.58003.58001,382,800
May 17, 20243.84003.84003.67003.70003.70001,392,600
May 16, 20243.97004.03003.81003.85003.85001,343,700
May 15, 20244.70004.91003.88003.93003.93003,314,300
May 14, 20244.66005.63004.15004.71004.71009,929,300
May 13, 20243.58004.07003.58003.71003.71001,829,500
May 10, 20243.67003.80003.47003.56003.5600812,500
May 9, 20243.44003.68003.40003.68003.6800906,900
May 8, 20243.51003.54003.40003.43003.4300751,300
May 7, 20243.60003.72003.55003.57003.5700642,300
May 6, 20243.63003.71003.56003.59003.5900680,400
May 3, 20243.65003.83003.51003.59003.5900965,200
May 2, 20243.54003.61003.45003.61003.6100656,400
May 1, 20243.51003.70003.44003.48003.4800862,400
Apr 30, 20243.48003.56003.42003.52003.5200617,700
Apr 29, 20243.50003.76003.48003.56003.56001,044,600
Apr 26, 20243.47003.57003.38003.47003.4700597,600
Apr 25, 20243.38003.48003.28003.47003.4700679,000
Apr 24, 20243.42003.51003.35003.41003.4100594,300
Apr 23, 20243.63003.76003.41003.43003.4300985,200

Related Tickers

OLLI Ollie's Bargain Outlet Holdings, Inc.
109.74
+3.04%
 
PSMT PriceSmart, Inc.
96.01
+2.40%
 
TBBB BBB Foods Inc.
28.06
+4.16%
 
DLTR Dollar Tree, Inc.
82.16
+3.15%
 
DG Dollar General Corporation
96.79
+1.23%
 
BJ BJ's Wholesale Club Holdings, Inc.
115.06
+0.91%
 
TGT Target Corporation
94.10
+0.34%
 
WMT Walmart Inc.
94.85
+2.64%
 
COST Costco Wholesale Corporation
979.23
+2.24%