NYSE - Delayed Quote • USD
Big Lots, Inc. (BIG)
At close: April 23 at 4:00 PM EDT
Pre-Market: 9:10 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.6300 | 3.7600 | 3.4100 | 3.4300 | 3.4300 | 978,300 |
| Apr 22, 2024 | 3.7000 | 3.7400 | 3.5600 | 3.6400 | 3.6400 | 717,600 |
| Apr 19, 2024 | 3.6400 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 909,500 |
| Apr 18, 2024 | 3.4500 | 3.7200 | 3.4400 | 3.6600 | 3.6600 | 869,600 |
| Apr 17, 2024 | 3.4900 | 3.6600 | 3.4100 | 3.4300 | 3.4300 | 856,600 |
| Apr 16, 2024 | 3.2000 | 3.5700 | 3.1300 | 3.4900 | 3.4900 | 1,463,600 |
| Apr 15, 2024 | 3.4800 | 3.5000 | 3.2200 | 3.2200 | 3.2200 | 1,319,200 |
| Apr 12, 2024 | 3.6500 | 3.6500 | 3.4200 | 3.4500 | 3.4500 | 1,774,900 |
| Apr 11, 2024 | 3.8200 | 3.9100 | 3.6500 | 3.6500 | 3.6500 | 982,300 |
| Apr 10, 2024 | 3.6600 | 3.8200 | 3.5700 | 3.8100 | 3.8100 | 1,211,800 |
| Apr 9, 2024 | 3.8800 | 3.9900 | 3.7300 | 3.7700 | 3.7700 | 910,300 |
| Apr 8, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 688,900 |
| Apr 5, 2024 | 3.6200 | 3.8100 | 3.6000 | 3.7700 | 3.7700 | 1,045,000 |
| Apr 4, 2024 | 4.0200 | 4.0500 | 3.6400 | 3.6500 | 3.6500 | 1,353,600 |
| Apr 3, 2024 | 4.0500 | 4.0600 | 3.8800 | 3.9500 | 3.9500 | 1,033,100 |
| Apr 2, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.0700 | 4.0700 | 833,300 |
| Apr 1, 2024 | 4.4000 | 4.6000 | 4.2900 | 4.3700 | 4.3700 | 1,448,300 |
| Mar 28, 2024 | 4.1300 | 4.3900 | 4.1300 | 4.3300 | 4.3300 | 1,296,300 |
| Mar 27, 2024 | 3.7000 | 4.1300 | 3.7000 | 4.1200 | 4.1200 | 1,465,600 |
| Mar 26, 2024 | 3.9500 | 4.0000 | 3.6500 | 3.6500 | 3.6500 | 1,026,200 |
| Mar 25, 2024 | 3.8300 | 4.0400 | 3.8300 | 3.9000 | 3.9000 | 975,700 |
| Mar 22, 2024 | 4.0700 | 4.1000 | 3.7500 | 3.7700 | 3.7700 | 949,700 |
| Mar 21, 2024 | 3.9400 | 4.1700 | 3.9000 | 4.0200 | 4.0200 | 1,535,800 |
| Mar 20, 2024 | 3.6600 | 4.1000 | 3.6200 | 4.0900 | 4.0900 | 1,435,900 |
| Mar 19, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6600 | 3.6600 | 1,315,800 |
| Mar 18, 2024 | 3.7800 | 3.8200 | 3.6000 | 3.6200 | 3.6200 | 835,800 |
| Mar 15, 2024 | 3.7300 | 3.9400 | 3.7000 | 3.7800 | 3.7800 | 1,530,100 |
| Mar 14, 2024 | 3.9900 | 4.0000 | 3.6500 | 3.7500 | 3.7500 | 1,405,600 |
| Mar 13, 2024 | 3.9000 | 4.2500 | 3.9000 | 3.9900 | 3.9900 | 1,279,000 |
| Mar 12, 2024 | 4.0900 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 1,577,200 |
| Mar 11, 2024 | 4.4100 | 4.5900 | 4.0800 | 4.1200 | 4.1200 | 1,605,500 |
| Mar 8, 2024 | 5.2600 | 5.3000 | 4.2900 | 4.4200 | 4.4200 | 2,781,900 |
| Mar 7, 2024 | 4.9400 | 5.6200 | 4.5000 | 5.2300 | 5.2300 | 3,177,000 |
| Mar 6, 2024 | 5.1900 | 5.3700 | 4.9300 | 5.0300 | 5.0300 | 1,876,800 |
| Mar 5, 2024 | 5.2300 | 5.4400 | 5.0600 | 5.1700 | 5.1700 | 1,213,700 |
| Mar 4, 2024 | 5.5000 | 5.5500 | 5.1100 | 5.2400 | 5.2400 | 1,342,500 |
| Mar 1, 2024 | 5.4800 | 5.6600 | 5.2100 | 5.4400 | 5.4400 | 1,712,300 |
| Feb 29, 2024 | 5.5200 | 5.8000 | 5.3200 | 5.4200 | 5.4200 | 1,456,800 |
| Feb 28, 2024 | 5.2500 | 5.5500 | 5.2000 | 5.3700 | 5.3700 | 1,514,300 |
| Feb 27, 2024 | 4.4900 | 5.3200 | 4.4500 | 5.2800 | 5.2800 | 2,196,900 |
| Feb 26, 2024 | 4.4300 | 4.6100 | 4.2900 | 4.4200 | 4.4200 | 1,181,900 |
| Feb 23, 2024 | 4.1000 | 4.4900 | 3.9500 | 4.3600 | 4.3600 | 1,424,400 |
| Feb 22, 2024 | 4.0600 | 4.2600 | 3.8400 | 4.0700 | 4.0700 | 1,534,600 |
| Feb 21, 2024 | 4.2700 | 4.2700 | 4.0300 | 4.0600 | 4.0600 | 893,200 |
| Feb 20, 2024 | 4.5100 | 4.5400 | 4.2500 | 4.2900 | 4.2900 | 1,181,600 |
| Feb 16, 2024 | 4.3700 | 4.6600 | 4.3000 | 4.6200 | 4.6200 | 1,958,500 |
| Feb 15, 2024 | 3.8300 | 5.0700 | 3.8300 | 4.4300 | 4.4300 | 5,781,900 |
| Feb 14, 2024 | 3.6800 | 3.8700 | 3.4900 | 3.7800 | 3.7800 | 2,677,500 |
| Feb 13, 2024 | 3.7100 | 3.8500 | 3.5200 | 3.6100 | 3.6100 | 3,776,700 |
| Feb 12, 2024 | 4.2500 | 4.3000 | 3.6300 | 3.8600 | 3.8600 | 10,140,400 |
| Feb 9, 2024 | 5.5600 | 5.8500 | 5.2400 | 5.3600 | 5.3600 | 1,957,900 |
| Feb 8, 2024 | 5.3700 | 5.6500 | 5.3100 | 5.5700 | 5.5700 | 576,100 |
| Feb 7, 2024 | 5.5600 | 5.5900 | 5.3000 | 5.4100 | 5.4100 | 511,900 |
| Feb 6, 2024 | 5.4000 | 5.5800 | 5.2100 | 5.5200 | 5.5200 | 636,500 |
| Feb 5, 2024 | 5.6600 | 5.6600 | 5.4000 | 5.4200 | 5.4200 | 600,500 |
| Feb 2, 2024 | 5.7800 | 5.9000 | 5.5600 | 5.8200 | 5.8200 | 789,600 |
| Feb 1, 2024 | 5.9200 | 5.9800 | 5.5900 | 5.9100 | 5.9100 | 842,900 |
| Jan 31, 2024 | 6.0400 | 6.2600 | 5.7100 | 5.7400 | 5.7400 | 976,100 |
| Jan 30, 2024 | 6.0400 | 6.1300 | 5.8400 | 6.0500 | 6.0500 | 706,700 |
| Jan 29, 2024 | 6.0900 | 6.2700 | 5.9500 | 6.1000 | 6.1000 | 807,200 |
| Jan 26, 2024 | 6.4700 | 6.5700 | 5.9700 | 6.1100 | 6.1100 | 1,078,100 |
| Jan 25, 2024 | 6.8300 | 6.9900 | 6.2800 | 6.4700 | 6.4700 | 865,900 |
| Jan 24, 2024 | 6.7000 | 6.8600 | 6.5600 | 6.7000 | 6.7000 | 801,800 |
| Jan 23, 2024 | 6.4700 | 6.6700 | 6.3000 | 6.4800 | 6.4800 | 544,400 |
| Jan 22, 2024 | 6.1800 | 6.6100 | 5.9400 | 6.2800 | 6.2800 | 1,597,300 |
| Jan 19, 2024 | 6.6700 | 6.6700 | 6.1200 | 6.1300 | 6.1300 | 1,245,600 |
| Jan 18, 2024 | 6.7400 | 6.7500 | 6.3400 | 6.6000 | 6.6000 | 680,000 |
| Jan 17, 2024 | 6.2800 | 6.7100 | 6.2400 | 6.6800 | 6.6800 | 845,800 |
| Jan 16, 2024 | 6.2600 | 6.5100 | 6.1400 | 6.4900 | 6.4900 | 814,300 |
| Jan 12, 2024 | 6.7400 | 6.9000 | 6.3500 | 6.3800 | 6.3800 | 822,900 |
| Jan 11, 2024 | 6.9200 | 6.9300 | 6.5700 | 6.6700 | 6.6700 | 901,100 |
| Jan 10, 2024 | 7.1400 | 7.2600 | 6.9500 | 7.0000 | 7.0000 | 911,300 |
| Jan 9, 2024 | 7.3000 | 7.4000 | 7.1200 | 7.1700 | 7.1700 | 734,700 |
| Jan 8, 2024 | 7.1500 | 7.5900 | 7.1500 | 7.4400 | 7.4400 | 745,000 |
| Jan 5, 2024 | 7.1000 | 7.8200 | 7.0800 | 7.2700 | 7.2700 | 955,100 |
| Jan 4, 2024 | 7.3700 | 7.4800 | 7.0600 | 7.3300 | 7.3300 | 1,092,100 |
| Jan 3, 2024 | 7.7900 | 7.8600 | 7.2900 | 7.4400 | 7.4400 | 1,572,200 |
| Jan 2, 2024 | 7.6200 | 8.2900 | 7.4200 | 7.9900 | 7.9900 | 1,295,400 |
| Dec 29, 2023 | 7.9800 | 8.1600 | 7.6800 | 7.7900 | 7.7900 | 1,280,100 |
| Dec 28, 2023 | 8.0000 | 8.1500 | 7.8400 | 8.0000 | 8.0000 | 1,121,700 |
| Dec 27, 2023 | 7.7100 | 8.4100 | 7.7100 | 8.1000 | 8.1000 | 1,983,900 |
| Dec 26, 2023 | 6.9300 | 7.8300 | 6.9100 | 7.7100 | 7.7100 | 1,514,800 |
| Dec 22, 2023 | 6.8900 | 7.0600 | 6.5500 | 6.8800 | 6.8800 | 1,110,800 |
| Dec 21, 2023 | 7.1600 | 7.2200 | 6.8800 | 6.9300 | 6.9300 | 1,069,000 |
| Dec 20, 2023 | 7.1300 | 7.5600 | 6.9400 | 7.0000 | 7.0000 | 1,329,600 |
| Dec 19, 2023 | 7.0200 | 7.3900 | 6.9700 | 7.1600 | 7.1600 | 1,122,100 |
| Dec 18, 2023 | 7.0000 | 7.1700 | 6.8500 | 6.9800 | 6.9800 | 918,600 |
| Dec 15, 2023 | 7.6900 | 7.7600 | 6.8000 | 7.0200 | 7.0200 | 2,509,800 |
| Dec 14, 2023 | 7.3900 | 7.7900 | 7.1900 | 7.6200 | 7.6200 | 2,305,000 |
| Dec 13, 2023 | 6.3800 | 7.1800 | 6.1600 | 7.0800 | 7.0800 | 1,853,000 |
| Dec 12, 2023 | 6.3800 | 6.5800 | 6.1200 | 6.3800 | 6.3800 | 1,358,400 |
| Dec 11, 2023 | 6.1300 | 6.6300 | 6.1000 | 6.4000 | 6.4000 | 1,373,200 |
| Dec 8, 2023 | 6.2100 | 6.5900 | 6.0600 | 6.1100 | 6.1100 | 1,711,000 |
| Dec 7, 2023 | 5.9400 | 6.2900 | 5.7000 | 6.2600 | 6.2600 | 2,056,700 |
| Dec 6, 2023 | 5.8200 | 6.0300 | 5.6100 | 5.8600 | 5.8600 | 2,082,500 |
| Dec 5, 2023 | 5.8200 | 5.9200 | 5.4500 | 5.6100 | 5.6100 | 1,984,700 |
| Dec 4, 2023 | 6.2500 | 6.6300 | 5.9300 | 5.9400 | 5.9400 | 2,524,300 |
| Dec 1, 2023 | 5.1000 | 6.4400 | 5.0000 | 6.3800 | 6.3800 | 5,361,500 |
| Nov 30, 2023 | 5.2700 | 5.9400 | 4.9400 | 5.2700 | 5.2700 | 6,978,200 |
| Nov 29, 2023 | 4.3600 | 4.9400 | 4.3600 | 4.8000 | 4.8000 | 2,667,400 |
| Nov 28, 2023 | 4.0800 | 4.3800 | 3.9400 | 4.3600 | 4.3600 | 1,581,800 |
| Nov 27, 2023 | 4.2100 | 4.2800 | 4.0000 | 4.1400 | 4.1400 | 1,095,200 |
| Nov 24, 2023 | 4.0500 | 4.2000 | 3.9400 | 4.1400 | 4.1400 | 586,400 |
| Nov 22, 2023 | 3.9300 | 4.0800 | 3.9100 | 4.0300 | 4.0300 | 673,200 |
| Nov 21, 2023 | 4.0400 | 4.0700 | 3.8100 | 3.9300 | 3.9300 | 1,125,200 |
| Nov 20, 2023 | 4.1200 | 4.2500 | 4.0100 | 4.0700 | 4.0700 | 826,400 |
| Nov 17, 2023 | 4.1500 | 4.2300 | 4.0400 | 4.1600 | 4.1600 | 1,189,500 |
| Nov 16, 2023 | 4.2500 | 4.2600 | 3.9700 | 4.0600 | 4.0600 | 948,300 |
| Nov 15, 2023 | 4.1000 | 4.5700 | 4.1000 | 4.2900 | 4.2900 | 1,937,100 |
| Nov 14, 2023 | 3.8200 | 4.1600 | 3.7000 | 3.9800 | 3.9800 | 2,366,000 |
| Nov 13, 2023 | 3.7100 | 3.7100 | 3.5100 | 3.5900 | 3.5900 | 1,077,800 |
| Nov 10, 2023 | 3.8000 | 3.8000 | 3.4700 | 3.7300 | 3.7300 | 1,641,400 |
| Nov 9, 2023 | 4.2300 | 4.2600 | 3.6800 | 3.7600 | 3.7600 | 1,942,600 |
| Nov 8, 2023 | 4.3500 | 4.3500 | 4.1600 | 4.2100 | 4.2100 | 979,400 |
| Nov 7, 2023 | 4.4900 | 4.6000 | 4.2400 | 4.3500 | 4.3500 | 1,086,900 |
| Nov 6, 2023 | 4.8200 | 4.8600 | 4.4700 | 4.5400 | 4.5400 | 819,100 |
| Nov 3, 2023 | 4.7900 | 5.0900 | 4.7500 | 4.8000 | 4.8000 | 1,280,700 |
| Nov 2, 2023 | 4.4500 | 4.7800 | 4.4500 | 4.6700 | 4.6700 | 1,290,900 |
| Nov 1, 2023 | 4.5700 | 4.6000 | 4.2500 | 4.3600 | 4.3600 | 934,600 |
| Oct 31, 2023 | 4.4500 | 4.6300 | 4.3600 | 4.5600 | 4.5600 | 700,700 |
| Oct 30, 2023 | 4.3600 | 4.5300 | 4.2300 | 4.4400 | 4.4400 | 794,300 |
| Oct 27, 2023 | 4.5100 | 4.6500 | 4.2500 | 4.3000 | 4.3000 | 742,000 |
| Oct 26, 2023 | 4.3200 | 4.4600 | 4.1700 | 4.4300 | 4.4300 | 741,100 |
| Oct 25, 2023 | 4.3500 | 4.5200 | 4.3200 | 4.4000 | 4.4000 | 1,193,500 |
| Oct 24, 2023 | 4.5200 | 4.7900 | 4.3300 | 4.3600 | 4.3600 | 1,402,200 |
| Oct 23, 2023 | 4.7400 | 4.9500 | 4.4100 | 4.4400 | 4.4400 | 1,316,800 |
| Oct 20, 2023 | 4.6700 | 5.0000 | 4.5600 | 4.8500 | 4.8500 | 1,412,700 |
| Oct 19, 2023 | 4.7700 | 4.8600 | 4.6000 | 4.7000 | 4.7000 | 1,370,700 |
| Oct 18, 2023 | 4.7000 | 4.9900 | 4.6600 | 4.9000 | 4.9000 | 1,550,300 |
| Oct 17, 2023 | 4.6500 | 5.0600 | 4.6400 | 4.7700 | 4.7700 | 1,679,400 |
| Oct 16, 2023 | 4.4400 | 4.7500 | 4.3100 | 4.6600 | 4.6600 | 1,590,300 |
| Oct 13, 2023 | 4.1600 | 4.4800 | 4.0200 | 4.3500 | 4.3500 | 934,400 |
| Oct 12, 2023 | 4.5700 | 4.5700 | 4.0500 | 4.1500 | 4.1500 | 1,411,400 |
| Oct 11, 2023 | 4.7300 | 4.8400 | 4.4500 | 4.5200 | 4.5200 | 1,313,300 |
| Oct 10, 2023 | 4.3100 | 4.8700 | 4.2900 | 4.7400 | 4.7400 | 1,635,900 |
| Oct 9, 2023 | 4.0600 | 4.3200 | 4.0000 | 4.2800 | 4.2800 | 1,139,600 |
| Oct 6, 2023 | 3.8900 | 4.2300 | 3.7300 | 4.1300 | 4.1300 | 1,668,400 |
| Oct 5, 2023 | 4.1300 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 1,724,300 |
| Oct 4, 2023 | 4.3400 | 4.5400 | 4.0500 | 4.1500 | 4.1500 | 2,349,200 |
| Oct 3, 2023 | 4.6700 | 4.7200 | 4.3100 | 4.3600 | 4.3600 | 2,506,000 |
| Oct 2, 2023 | 5.1000 | 5.1800 | 4.6200 | 4.7100 | 4.7100 | 2,114,000 |
| Sep 29, 2023 | 4.9500 | 5.2200 | 4.9500 | 5.1100 | 5.1100 | 2,153,100 |
| Sep 28, 2023 | 4.5000 | 5.0200 | 4.4700 | 4.8400 | 4.8400 | 2,231,500 |
| Sep 27, 2023 | 4.6300 | 4.7900 | 4.3900 | 4.5200 | 4.5200 | 1,548,800 |
| Sep 26, 2023 | 4.7400 | 4.8500 | 4.5400 | 4.5400 | 4.5400 | 1,904,600 |
| Sep 25, 2023 | 4.8800 | 4.9200 | 4.7600 | 4.8300 | 4.8300 | 1,242,100 |
| Sep 22, 2023 | 5.1000 | 5.1900 | 4.8800 | 4.9300 | 4.9300 | 996,900 |
| Sep 21, 2023 | 5.1100 | 5.2300 | 5.0000 | 5.0400 | 5.0400 | 1,452,500 |
| Sep 20, 2023 | 5.2200 | 5.4600 | 5.1600 | 5.2100 | 5.2100 | 1,050,000 |
| Sep 19, 2023 | 5.2200 | 5.2900 | 5.0300 | 5.1700 | 5.1700 | 1,417,600 |
| Sep 18, 2023 | 5.3200 | 5.4900 | 5.1700 | 5.2400 | 5.2400 | 1,707,400 |
| Sep 15, 2023 | 5.3700 | 5.5300 | 5.2800 | 5.3500 | 5.3500 | 1,731,400 |
| Sep 14, 2023 | 5.5700 | 5.6900 | 5.4000 | 5.4400 | 5.4400 | 1,377,000 |
| Sep 13, 2023 | 5.7200 | 5.8800 | 5.4500 | 5.5100 | 5.5100 | 1,903,700 |
| Sep 12, 2023 | 5.8800 | 6.1500 | 5.7100 | 5.7500 | 5.7500 | 1,140,500 |
| Sep 11, 2023 | 5.6200 | 6.0700 | 5.6000 | 5.8900 | 5.8900 | 1,491,200 |
| Sep 8, 2023 | 5.9000 | 5.9500 | 5.5900 | 5.6400 | 5.6400 | 1,661,100 |
| Sep 7, 2023 | 6.0000 | 6.0800 | 5.8400 | 5.9300 | 5.9300 | 1,958,800 |
| Sep 6, 2023 | 5.9400 | 6.2300 | 5.9300 | 6.1000 | 6.1000 | 1,519,400 |
| Sep 5, 2023 | 6.2800 | 6.3900 | 5.9900 | 5.9900 | 5.9900 | 1,837,600 |
| Sep 1, 2023 | 6.2200 | 6.5400 | 6.2200 | 6.4000 | 6.4000 | 1,372,000 |
| Aug 31, 2023 | 6.9000 | 7.1100 | 6.1300 | 6.2000 | 6.2000 | 2,692,200 |
| Aug 30, 2023 | 7.7800 | 8.1200 | 6.9200 | 6.9500 | 6.9500 | 2,799,000 |
| Aug 29, 2023 | 7.5100 | 8.4000 | 7.0500 | 7.9600 | 7.9600 | 15,654,100 |
| Aug 28, 2023 | 6.1600 | 6.3500 | 6.0800 | 6.2800 | 6.2800 | 1,329,600 |
| Aug 25, 2023 | 6.1500 | 6.2800 | 6.0500 | 6.1300 | 6.1300 | 818,800 |
| Aug 24, 2023 | 6.4200 | 6.5300 | 6.0200 | 6.1000 | 6.1000 | 1,145,800 |
| Aug 23, 2023 | 6.4900 | 6.6300 | 6.2700 | 6.4200 | 6.4200 | 1,393,900 |
| Aug 22, 2023 | 6.7300 | 6.8100 | 6.1700 | 6.5600 | 6.5600 | 2,083,200 |
| Aug 21, 2023 | 7.2900 | 7.6100 | 6.7500 | 6.7500 | 6.7500 | 1,471,600 |
| Aug 18, 2023 | 7.3400 | 7.6500 | 7.2200 | 7.3200 | 7.3200 | 1,688,800 |
| Aug 17, 2023 | 8.1400 | 8.3600 | 7.4200 | 7.4700 | 7.4700 | 1,452,100 |
| Aug 16, 2023 | 8.4800 | 8.7000 | 8.0500 | 8.0500 | 8.0500 | 941,700 |
| Aug 15, 2023 | 8.4400 | 8.9600 | 8.0400 | 8.4800 | 8.4800 | 2,990,400 |
| Aug 14, 2023 | 8.5000 | 8.5300 | 8.0200 | 8.5100 | 8.5100 | 1,043,600 |
| Aug 11, 2023 | 8.6600 | 8.7200 | 8.3900 | 8.5000 | 8.5000 | 780,000 |
| Aug 10, 2023 | 9.0500 | 9.2800 | 8.6700 | 8.7400 | 8.7400 | 698,800 |
| Aug 9, 2023 | 9.1000 | 9.3100 | 8.9400 | 8.9500 | 8.9500 | 749,500 |
| Aug 8, 2023 | 9.6200 | 9.6500 | 9.1300 | 9.1500 | 9.1500 | 1,262,500 |
| Aug 7, 2023 | 10.0200 | 10.1100 | 9.7200 | 9.7500 | 9.7500 | 724,900 |
| Aug 4, 2023 | 9.6500 | 10.2000 | 9.6300 | 9.9100 | 9.9100 | 946,300 |
| Aug 3, 2023 | 9.3000 | 10.0000 | 9.3000 | 9.6900 | 9.6900 | 1,070,600 |
| Aug 2, 2023 | 9.8300 | 9.8700 | 9.2000 | 9.3800 | 9.3800 | 1,536,300 |
| Aug 1, 2023 | 10.0900 | 10.1100 | 9.6100 | 9.8800 | 9.8800 | 951,900 |
| Jul 31, 2023 | 10.4900 | 11.0600 | 10.2400 | 10.2500 | 10.2500 | 1,219,400 |
| Jul 28, 2023 | 10.2000 | 10.4800 | 10.0700 | 10.3500 | 10.3500 | 809,300 |
| Jul 27, 2023 | 10.3000 | 10.9200 | 9.9700 | 10.1000 | 10.1000 | 1,544,900 |
| Jul 26, 2023 | 9.3700 | 10.2600 | 9.3300 | 10.1900 | 10.1900 | 1,512,900 |
| Jul 25, 2023 | 9.4900 | 9.7300 | 9.3800 | 9.4500 | 9.4500 | 943,500 |
| Jul 24, 2023 | 8.9500 | 9.5100 | 8.9500 | 9.4800 | 9.4800 | 1,318,200 |
| Jul 21, 2023 | 9.4700 | 9.5000 | 8.8300 | 8.9000 | 8.9000 | 1,120,400 |
| Jul 20, 2023 | 9.4200 | 9.5000 | 9.1800 | 9.3300 | 9.3300 | 913,300 |
| Jul 19, 2023 | 9.0100 | 9.6100 | 8.9400 | 9.3100 | 9.3100 | 1,555,600 |
| Jul 18, 2023 | 8.2500 | 9.1100 | 8.2200 | 8.8600 | 8.8600 | 1,485,900 |
| Jul 17, 2023 | 8.5000 | 8.6300 | 8.2700 | 8.3700 | 8.3700 | 924,000 |
| Jul 14, 2023 | 9.0700 | 9.1900 | 8.5500 | 8.7100 | 8.7100 | 1,412,800 |
| Jul 13, 2023 | 9.6300 | 9.6800 | 9.0300 | 9.0500 | 9.0500 | 2,396,000 |
| Jul 12, 2023 | 10.0700 | 10.1500 | 9.4800 | 9.7100 | 9.7100 | 1,711,800 |
| Jul 11, 2023 | 10.0700 | 10.4100 | 9.6400 | 9.8000 | 9.8000 | 1,951,200 |
| Jul 10, 2023 | 9.3600 | 10.0200 | 9.1800 | 9.9400 | 9.9400 | 2,019,000 |
| Jul 7, 2023 | 9.0600 | 9.6100 | 9.0600 | 9.3600 | 9.3600 | 1,548,700 |
| Jul 6, 2023 | 9.1200 | 9.1700 | 8.6300 | 9.0600 | 9.0600 | 1,410,100 |
| Jul 5, 2023 | 9.6200 | 9.6200 | 8.3600 | 9.3500 | 9.3500 | 2,925,100 |
| Jul 3, 2023 | 8.8200 | 9.1600 | 8.7900 | 9.0900 | 9.0900 | 968,700 |
| Jun 30, 2023 | 8.8000 | 9.0300 | 8.6100 | 8.8300 | 8.8300 | 1,785,200 |
| Jun 29, 2023 | 8.6000 | 8.7800 | 8.2300 | 8.7600 | 8.7600 | 1,940,900 |
| Jun 28, 2023 | 9.1000 | 9.1300 | 8.3100 | 8.5900 | 8.5900 | 1,845,500 |
| Jun 27, 2023 | 8.7000 | 9.3100 | 8.4500 | 9.1500 | 9.1500 | 2,398,800 |
| Jun 26, 2023 | 8.5400 | 8.9800 | 8.3000 | 8.7200 | 8.7200 | 2,376,500 |
| Jun 23, 2023 | 7.7900 | 8.5900 | 7.7300 | 8.5900 | 8.5900 | 4,107,700 |
| Jun 22, 2023 | 7.9300 | 7.9800 | 7.4900 | 7.7800 | 7.7800 | 1,807,200 |
| Jun 21, 2023 | 7.1500 | 8.1200 | 7.0000 | 7.9000 | 7.9000 | 3,578,600 |
| Jun 20, 2023 | 7.4800 | 7.4900 | 6.8700 | 7.2000 | 7.2000 | 2,894,000 |
| Jun 16, 2023 | 8.5200 | 8.5200 | 7.4800 | 7.5800 | 7.5800 | 10,646,000 |
| Jun 15, 2023 | 7.7300 | 8.6800 | 7.5600 | 8.4800 | 8.4800 | 4,420,800 |
| Jun 14, 2023 | 7.8500 | 7.8500 | 7.3200 | 7.5300 | 7.5300 | 3,179,300 |
| Jun 13, 2023 | 6.9700 | 8.1900 | 6.7700 | 7.9300 | 7.9300 | 6,075,600 |
| Jun 12, 2023 | 6.6300 | 6.8000 | 6.4000 | 6.7600 | 6.7600 | 1,536,200 |
| Jun 9, 2023 | 7.1900 | 7.4600 | 6.6100 | 6.6500 | 6.6500 | 2,302,500 |
| Jun 8, 2023 | 7.5300 | 7.5400 | 6.6000 | 7.0600 | 7.0600 | 3,133,100 |
| Jun 7, 2023 | 7.5400 | 7.8900 | 7.1900 | 7.5600 | 7.5600 | 3,348,000 |
| Jun 6, 2023 | 6.0100 | 8.0200 | 6.0100 | 7.4800 | 7.4800 | 10,799,600 |
| Jun 5, 2023 | 5.9400 | 6.3300 | 5.9000 | 5.9000 | 5.9000 | 2,811,000 |
| Jun 2, 2023 | 5.4300 | 6.2100 | 5.3600 | 6.0700 | 6.0700 | 5,901,100 |
| Jun 1, 2023 | 4.9600 | 5.1300 | 4.8200 | 4.8700 | 4.8700 | 3,809,600 |
| May 31, 2023 | 5.3900 | 5.3900 | 4.7800 | 5.0200 | 5.0200 | 5,539,200 |
| May 30, 2023 | 6.3000 | 6.3300 | 5.2000 | 5.4000 | 5.4000 | 6,068,900 |
| May 26, 2023 | 5.8700 | 6.6200 | 5.6700 | 6.2500 | 6.2500 | 6,490,000 |
| May 25, 2023 | 7.6300 | 7.6900 | 7.1200 | 7.2100 | 7.2100 | 2,356,200 |
| May 24, 2023 | 7.8600 | 8.1600 | 7.5000 | 7.6300 | 7.6300 | 1,445,700 |
| May 23, 2023 | 7.8000 | 8.0600 | 7.6200 | 7.6900 | 7.6900 | 1,712,400 |
| May 22, 2023 | 7.8300 | 8.0500 | 7.6600 | 7.9200 | 7.9200 | 1,346,400 |
| May 19, 2023 | 8.0000 | 8.1400 | 7.8300 | 7.8800 | 7.8800 | 1,953,000 |
| May 18, 2023 | 8.3000 | 8.4200 | 7.9400 | 8.0500 | 8.0500 | 1,432,300 |
| May 17, 2023 | 7.7200 | 8.4400 | 7.6100 | 8.4100 | 8.4100 | 2,319,800 |
| May 16, 2023 | 8.0500 | 8.0900 | 7.6200 | 7.7200 | 7.7200 | 1,688,500 |
| May 15, 2023 | 8.3500 | 8.4100 | 8.0700 | 8.0900 | 8.0900 | 1,844,800 |
| May 12, 2023 | 8.4000 | 8.4700 | 8.1100 | 8.3000 | 8.3000 | 1,331,700 |
| May 11, 2023 | 8.6600 | 8.7600 | 8.4200 | 8.4300 | 8.4300 | 780,900 |
| May 10, 2023 | 9.0000 | 9.1200 | 8.4500 | 8.6800 | 8.6800 | 904,800 |
| May 9, 2023 | 8.5300 | 8.8600 | 8.3500 | 8.8300 | 8.8300 | 981,700 |
| May 8, 2023 | 9.0300 | 9.0400 | 8.5300 | 8.7000 | 8.7000 | 1,038,800 |
| May 5, 2023 | 8.7800 | 9.1100 | 8.7600 | 8.9700 | 8.9700 | 966,900 |
| May 4, 2023 | 8.4900 | 8.6100 | 8.2700 | 8.5600 | 8.5600 | 854,400 |
| May 3, 2023 | 8.3900 | 8.9100 | 8.3900 | 8.6000 | 8.6000 | 1,069,700 |
| May 2, 2023 | 8.7400 | 8.7900 | 8.1400 | 8.3900 | 8.3900 | 2,131,500 |
| May 1, 2023 | 8.9500 | 9.0000 | 8.6300 | 8.7400 | 8.7400 | 1,289,800 |
| Apr 28, 2023 | 8.7800 | 9.1300 | 8.7800 | 8.9900 | 8.9900 | 1,066,500 |
| Apr 27, 2023 | 8.5200 | 9.2800 | 8.5200 | 8.8000 | 8.8000 | 1,518,500 |
| Apr 26, 2023 | 8.6100 | 8.8100 | 8.4500 | 8.5000 | 8.5000 | 1,365,000 |
| Apr 25, 2023 | 9.2400 | 9.2400 | 8.5500 | 8.5500 | 8.5500 | 1,621,800 |
| Apr 24, 2023 | 8.4600 | 9.3500 | 8.4600 | 9.3000 | 9.3000 | 2,368,800 |
Related Tickers
DLTR Dollar Tree, Inc.
122.56
+0.71%
DG Dollar General Corporation
142.73
-0.08%
BJ BJ's Wholesale Club Holdings, Inc.
74.92
+1.22%
OLLI Ollie's Bargain Outlet Holdings, Inc.
75.22
+2.06%
TGT Target Corporation
166.51
-0.36%
PSMT PriceSmart, Inc.
81.58
+0.83%
TBBB BBB Foods Inc.
20.05
-0.94%
WMT Walmart Inc.
59.09
-1.75%
COST Costco Wholesale Corporation
722.68
+1.01%
DOL.TO Dollarama Inc.
113.61
-0.36%