Italia markets close in 2 hours 18 minutes

Big Lots, Inc. (BIG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,11-0,05 (-0,29%)
Alla chiusura: 04:00PM EST
17,11 0,00 (0,00%)
Preborsa: 08:56AM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202217,0317,2716,6617,1117,11969.800
06 dic 202217,2417,3116,6217,1617,161.395.300
05 dic 202218,0218,4117,3917,5017,501.497.900
02 dic 202217,5118,3916,7518,1918,192.108.600
01 dic 202217,1518,4316,6117,8317,833.610.800
30 nov 202219,1319,9118,7919,5019,502.068.500
29 nov 202218,4219,3217,9019,2219,221.392.700
28 nov 202218,8219,1818,2518,5718,57848.500
25 nov 202219,7719,7719,0019,0419,04449.600
23 nov 202219,0920,0419,0319,8219,821.023.100
22 nov 202217,9819,4217,9119,2019,20985.800
21 nov 202218,0518,0517,2417,8217,82826.100
18 nov 202218,3918,7317,6518,0518,05771.500
17 nov 202217,6818,0017,0317,9717,971.116.200
16 nov 202218,7519,2617,5017,8217,821.250.100
15 nov 202220,0620,9119,8420,1820,18647.200
14 nov 202219,1219,5418,5019,2319,23695.300
11 nov 202219,0019,8818,8619,4019,40690.400
10 nov 202217,3720,0417,3719,0419,041.487.300
09 nov 202217,7917,7916,5916,6316,63886.400
08 nov 202218,2418,6017,5717,8817,88649.800
07 nov 202217,8517,9417,2317,8617,86590.200
04 nov 202217,8918,3217,0317,6017,60717.100
03 nov 202218,5918,7017,5417,5917,59979.800
02 nov 202219,1119,6418,5118,5618,561.077.200
01 nov 202219,2119,5318,8119,1619,16672.000
31 ott 202218,1019,1917,8818,8718,87938.900
28 ott 202217,2818,3317,2818,1118,11883.400
27 ott 202217,0418,0716,9017,4617,461.363.100
26 ott 202216,5717,2016,2316,6016,60886.700
25 ott 202215,4816,9015,4816,5916,59978.300
24 ott 202215,9715,9715,1615,2915,291.361.900
21 ott 202215,8316,0315,2315,9815,98879.500
20 ott 202216,5116,7815,6815,9815,98825.900
19 ott 202217,5017,5015,3816,5316,531.665.400
18 ott 202217,7018,2217,3517,8717,87730.800
17 ott 202216,8717,4516,7117,0917,09819.400
14 ott 202217,6718,0016,2716,3316,33835.000
13 ott 202217,2818,0316,8117,5217,52722.500
12 ott 202217,7018,1717,3617,8717,87636.600
11 ott 202217,4518,7317,3217,7217,72982.600
10 ott 202217,4817,9616,9317,3217,32823.700
07 ott 202217,1517,3316,5717,2317,23645.500
06 ott 202217,6517,9717,1517,4517,451.065.300
05 ott 202217,7218,2217,2917,7517,751.053.500
04 ott 202217,0718,0917,0718,0718,071.327.400
03 ott 202215,8316,9115,1916,6916,691.408.200
30 set 202215,9816,5215,5215,6115,611.135.200
29 set 202218,0718,0715,7516,3116,311.440.900
28 set 202218,1818,7518,0118,0618,06889.200
27 set 202218,7719,2118,0118,1818,18696.400
26 set 202218,6219,5518,4318,4518,451.543.100
23 set 202218,0718,7117,9318,6818,681.349.100
22 set 202218,5318,5717,8618,3718,37948.800
21 set 202218,7919,4818,5218,5218,521.015.800
20 set 202219,7019,7618,6418,6718,671.003.400
19 set 202219,8220,3619,6719,8819,881.277.900
16 set 202220,0820,4219,8820,1420,141.524.500
15 set 202220,7221,5520,1320,4820,481.129.300
14 set 202220,8921,0020,2520,9420,941.023.700
13 set 202222,6922,8020,8020,8620,861.051.000
12 set 202223,2424,0923,0923,5523,551.031.500
09 set 202222,2623,1022,2622,9622,96822.000
08 set 202222,1922,2121,2221,9621,961.104.600
08 set 20220.3 Dividendo
07 set 202221,2622,9021,2622,7622,461.255.700
06 set 202221,5721,9020,9321,2821,001.442.900
02 set 202221,7722,0120,9021,3921,11766.600
01 set 202220,2521,5320,1021,4821,201.791.200
31 ago 202223,7123,8720,3920,5720,303.302.800
30 ago 202223,4524,3522,3424,0823,766.104.900
29 ago 202221,8622,1921,4221,5521,271.812.900
26 ago 202223,2223,4721,6122,0221,731.000.500
25 ago 202222,1623,6922,0223,3623,05889.100
24 ago 202223,0023,4322,4122,8422,54887.000
23 ago 202223,8724,3023,5323,7123,40656.100
22 ago 202223,8824,5923,5023,7023,391.021.500
19 ago 202225,8825,8823,8824,0423,721.243.700
18 ago 202226,0726,3525,4426,3025,95775.000
17 ago 202226,5027,4625,5526,3926,041.219.100
16 ago 202225,2329,2524,2627,3126,953.411.700
15 ago 202223,5024,9323,3024,9324,601.090.300
12 ago 202223,4323,8623,0723,6823,37575.500
11 ago 202222,9724,1422,9123,1522,84963.100
10 ago 202222,7623,4922,4222,4522,15824.900
09 ago 202222,9523,0721,7521,8421,55869.900
08 ago 202222,1424,9622,1123,3823,071.924.900
05 ago 202220,6421,7620,0921,7421,45925.400
04 ago 202221,2021,5220,6020,7020,43883.100
03 ago 202220,6821,4920,6821,0620,78600.100
02 ago 202220,7320,9820,4120,5120,24635.900
01 ago 202220,1621,4719,7220,9620,681.028.000
29 lug 202219,8720,3219,2220,1919,92897.700
28 lug 202219,3019,6918,4619,6719,411.193.000
27 lug 202218,7719,5218,1619,5119,251.242.200
26 lug 202220,1220,1218,5518,6018,351.802.900
25 lug 202221,4821,4820,4620,6920,42871.500
22 lug 202221,9022,6321,1621,4321,15979.400
21 lug 202222,4022,4221,0121,7821,49925.500
20 lug 202222,3522,8521,7322,6022,30809.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...