Big Lots, Inc. - Price History
Monthly price history for BIG (Big Lots, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.37 | $4.37 |
| March 2024 | $4.33 | $4.33 |
| February 2024 | $5.42 | $5.42 |
| January 2024 | $5.74 | $5.74 |
| December 2023 | $7.79 | $7.79 |
| November 2023 | $5.27 | $5.27 |
| October 2023 | $4.56 | $4.56 |
| September 2023 | $5.11 | $5.11 |
| August 2023 | $6.20 | $6.20 |
| July 2023 | $10.25 | $10.25 |
| June 2023 | $8.83 | $8.83 |
| May 2023 | $5.02 | $5.02 |
| April 2023 | $8.99 | $8.99 |
| March 2023 | $10.96 | $10.96 |
| February 2023 | $14.02 | $14.35 |
| January 2023 | $15.99 | $16.36 |
| December 2022 | $14.37 | $14.70 |
| November 2022 | $18.72 | $19.50 |
| October 2022 | $18.11 | $18.87 |
| September 2022 | $14.98 | $15.61 |
| August 2022 | $19.48 | $20.57 |
| July 2022 | $19.12 | $20.19 |
| June 2022 | $19.86 | $20.97 |
| May 2022 | $22.92 | $24.49 |
| April 2022 | $28.92 | $30.90 |
| March 2022 | $32.38 | $34.60 |
| February 2022 | $32.27 | $34.76 |
| January 2022 | $38.90 | $41.91 |
| December 2021 | $41.82 | $45.05 |
| November 2021 | $40 | $43.38 |
| October 2021 | $40.80 | $44.25 |
| September 2021 | $39.98 | $43.36 |
| August 2021 | $44.57 | $48.66 |
| July 2021 | $52.77 | $57.61 |
| June 2021 | $60.46 | $66.01 |
| May 2021 | $55.58 | $60.94 |
| April 2021 | $62.88 | $68.94 |
| March 2021 | $62.30 | $68.30 |
| February 2021 | $57.70 | $63.54 |
| January 2021 | $54.19 | $59.68 |
| December 2020 | $38.98 | $42.93 |
| November 2020 | $46.60 | $51.67 |
| October 2020 | $42.93 | $47.60 |
| September 2020 | $40.23 | $44.60 |
| August 2020 | $42.25 | $47.15 |
| July 2020 | $35.25 | $39.34 |
| June 2020 | $37.64 | $42 |
| May 2020 | $34.44 | $38.75 |
| April 2020 | $20.84 | $23.45 |
| March 2020 | $12.64 | $14.22 |
| February 2020 | $13.67 | $15.81 |
| January 2020 | $23.40 | $27.06 |
| December 2019 | $24.83 | $28.72 |
| November 2019 | $17.88 | $20.90 |
| October 2019 | $18.54 | $21.67 |
| September 2019 | $20.96 | $24.50 |
| August 2019 | $19.22 | $22.75 |
| July 2019 | $21.63 | $25.60 |
| June 2019 | $24.17 | $28.61 |
| May 2019 | $23.08 | $27.60 |
| April 2019 | $31.07 | $37.16 |
| March 2019 | $31.79 | $38.02 |
| February 2019 | $26.13 | $31.53 |
| January 2019 | $26.14 | $31.54 |
| December 2018 | $23.97 | $28.92 |
| November 2018 | $35.74 | $43.56 |
| October 2018 | $34.06 | $41.52 |
| September 2018 | $34.29 | $41.79 |
| August 2018 | $35.07 | $43.05 |
| July 2018 | $35.38 | $43.43 |
| June 2018 | $34.04 | $41.78 |
| May 2018 | $33.09 | $40.91 |
| April 2018 | $34.34 | $42.45 |
| March 2018 | $35.21 | $43.53 |
| February 2018 | $45.16 | $56.20 |
| January 2018 | $48.84 | $60.78 |
| December 2017 | $45.12 | $56.15 |
| November 2017 | $47.28 | $59.10 |
| October 2017 | $41.04 | $51.31 |
| September 2017 | $42.85 | $53.57 |
| August 2017 | $37.88 | $47.60 |
| July 2017 | $39.52 | $49.67 |
| June 2017 | $38.43 | $48.30 |
| May 2017 | $38.65 | $48.83 |
| April 2017 | $39.97 | $50.49 |
| March 2017 | $38.54 | $48.68 |
| February 2017 | $40.43 | $51.34 |
| January 2017 | $39.38 | $50 |
| December 2016 | $39.54 | $50.21 |
| November 2016 | $39.70 | $50.61 |
| October 2016 | $34.05 | $43.40 |
| September 2016 | $37.46 | $47.75 |
| August 2016 | $38.53 | $49.32 |
| July 2016 | $41.54 | $53.18 |
| June 2016 | $39.14 | $50.11 |
| May 2016 | $40.69 | $52.30 |
| April 2016 | $35.68 | $45.86 |
| March 2016 | $35.24 | $45.29 |
| February 2016 | $31.32 | $40.45 |
| January 2016 | $30.03 | $38.78 |
| December 2015 | $29.84 | $38.54 |
| November 2015 | $34.66 | $44.99 |
| October 2015 | $35.52 | $46.10 |
| September 2015 | $36.92 | $47.92 |
| August 2015 | $36.83 | $47.99 |
| July 2015 | $33.14 | $43.18 |
| June 2015 | $34.52 | $44.99 |
| May 2015 | $33.55 | $43.90 |
| April 2015 | $34.83 | $45.57 |
| March 2015 | $36.71 | $48.03 |
| February 2015 | $36.32 | $47.71 |
| January 2015 | $34.95 | $45.91 |
| December 2014 | $30.47 | $40.02 |
| November 2014 | $38.51 | $50.80 |
| October 2014 | $34.61 | $45.65 |
| September 2014 | $32.64 | $43.05 |
| August 2014 | $35.01 | $46.35 |
| July 2014 | $33.05 | $43.75 |
| June 2014 | $34.39 | $45.70 |
| May 2014 | $31.94 | $42.44 |
| April 2014 | $29.72 | $39.50 |
| March 2014 | $28.50 | $37.87 |
| February 2014 | $22.24 | $29.55 |
| January 2014 | $20.16 | $26.79 |
| December 2013 | $24.30 | $32.29 |
| November 2013 | $28.84 | $38.33 |
| October 2013 | $27.36 | $36.36 |
| September 2013 | $27.91 | $37.09 |
| August 2013 | $26.65 | $35.42 |
| July 2013 | $27.19 | $36.13 |
| June 2013 | $23.73 | $31.53 |
| May 2013 | $25.62 | $34.05 |
| April 2013 | $27.41 | $36.42 |
| March 2013 | $26.54 | $35.27 |
| February 2013 | $25.06 | $33.30 |
| January 2013 | $24.19 | $32.15 |
| December 2012 | $21.42 | $28.46 |
| November 2012 | $21.19 | $28.16 |
| October 2012 | $21.92 | $29.13 |
| September 2012 | $22.26 | $29.58 |
| August 2012 | $22.91 | $30.44 |
| July 2012 | $30.48 | $40.51 |
| June 2012 | $30.70 | $40.79 |
| May 2012 | $27.65 | $36.75 |
| April 2012 | $27.57 | $36.64 |
| March 2012 | $32.37 | $43.02 |
| February 2012 | $33 | $43.85 |
| January 2012 | $29.72 | $39.49 |
| December 2011 | $28.41 | $37.76 |
| November 2011 | $30.18 | $40.11 |
| October 2011 | $28.36 | $37.69 |
| September 2011 | $26.21 | $34.83 |
| August 2011 | $25.51 | $33.90 |
| July 2011 | $26.21 | $34.83 |
| June 2011 | $24.94 | $33.15 |
| May 2011 | $25.14 | $33.41 |
| April 2011 | $30.94 | $41.11 |
| March 2011 | $32.68 | $43.43 |
| February 2011 | $30.88 | $41.03 |
| January 2011 | $23.92 | $31.79 |
| December 2010 | $22.92 | $30.46 |
| November 2010 | $23.06 | $30.65 |
| October 2010 | $23.61 | $31.37 |
| September 2010 | $25.02 | $33.25 |
| August 2010 | $23.52 | $31.26 |
| July 2010 | $25.82 | $34.31 |
| June 2010 | $24.15 | $32.09 |
| May 2010 | $26.59 | $35.33 |
| April 2010 | $28.74 | $38.20 |
| March 2010 | $27.41 | $36.42 |
| February 2010 | $25.21 | $33.50 |
| January 2010 | $21.38 | $28.41 |
| December 2009 | $21.81 | $28.98 |
| November 2009 | $17.35 | $23.06 |
| October 2009 | $18.85 | $25.05 |
| September 2009 | $18.83 | $25.02 |
| August 2009 | $19.13 | $25.42 |
| July 2009 | $17.34 | $23.04 |
| June 2009 | $15.82 | $21.03 |
| May 2009 | $17.32 | $23.01 |
| April 2009 | $20.80 | $27.64 |
| March 2009 | $15.64 | $20.78 |
| February 2009 | $11.67 | $15.51 |
| January 2009 | $10.12 | $13.45 |
| December 2008 | $10.90 | $14.49 |
| November 2008 | $13.18 | $17.52 |
| October 2008 | $18.38 | $24.43 |
| September 2008 | $20.94 | $27.83 |
| August 2008 | $22.25 | $29.57 |
| July 2008 | $22.92 | $30.46 |
| June 2008 | $23.51 | $31.24 |
| May 2008 | $23.37 | $31.06 |
| April 2008 | $20.34 | $27.03 |
| March 2008 | $16.78 | $22.30 |
| February 2008 | $12.68 | $16.85 |
| January 2008 | $13.06 | $17.36 |
| December 2007 | $12.03 | $15.99 |
| November 2007 | $14.05 | $18.67 |
| October 2007 | $18.04 | $23.98 |
| September 2007 | $22.46 | $29.84 |
| August 2007 | $22.40 | $29.77 |
| July 2007 | $19.46 | $25.86 |
| June 2007 | $22.14 | $29.42 |
| May 2007 | $23.70 | $31.50 |
| April 2007 | $24.23 | $32.20 |
| March 2007 | $23.54 | $31.28 |
| February 2007 | $18.82 | $25.01 |
| January 2007 | $19.51 | $25.93 |
| December 2006 | $17.25 | $22.92 |
| November 2006 | $16.79 | $22.31 |
| October 2006 | $15.86 | $21.08 |
| September 2006 | $14.91 | $19.81 |
| August 2006 | $13.81 | $18.35 |
| July 2006 | $12.16 | $16.16 |
| June 2006 | $12.85 | $17.08 |
| May 2006 | $12.21 | $16.22 |
| April 2006 | $10.87 | $14.45 |
| March 2006 | $10.50 | $13.96 |
| February 2006 | $9.56 | $12.71 |
| January 2006 | $10.06 | $13.37 |
| December 2005 | $9.04 | $12.01 |
| November 2005 | $9.25 | $12.29 |
| October 2005 | $8.71 | $11.57 |
| September 2005 | $8.27 | $10.99 |
| August 2005 | $8.89 | $11.81 |
| July 2005 | $9.76 | $12.97 |
| June 2005 | $9.96 | $13.24 |
| May 2005 | $9.53 | $12.66 |
| April 2005 | $7.66 | $10.18 |
| March 2005 | $9.04 | $12.02 |
| February 2005 | $8.78 | $11.67 |
| January 2005 | $8.47 | $11.26 |
| December 2004 | $9.13 | $12.13 |
| November 2004 | $8.73 | $11.60 |
| October 2004 | $9.32 | $12.39 |
| September 2004 | $9.20 | $12.23 |
| August 2004 | $9.17 | $12.19 |
| July 2004 | $9.21 | $12.24 |
| June 2004 | $10.88 | $14.46 |
| May 2004 | $11 | $14.62 |
| April 2004 | $10.66 | $14.16 |
| March 2004 | $10.91 | $14.50 |
| February 2004 | $10.84 | $14.40 |
| January 2004 | $10.63 | $14.13 |
| December 2003 | $10.69 | $14.21 |
| November 2003 | $11.03 | $14.66 |
| October 2003 | $11.30 | $15.01 |
| September 2003 | $11.90 | $15.81 |
| August 2003 | $13.77 | $18.30 |
| July 2003 | $11.60 | $15.41 |
| June 2003 | $11.32 | $15.04 |
| May 2003 | $10.24 | $13.61 |
| April 2003 | $9.42 | $12.52 |
| March 2003 | $8.47 | $11.25 |
| February 2003 | $8.32 | $11.05 |
| January 2003 | $9.41 | $12.50 |
| December 2002 | $9.96 | $13.23 |
| November 2002 | $9.56 | $12.70 |
| October 2002 | $12.49 | $16.60 |
| September 2002 | $11.91 | $15.83 |
| August 2002 | $12.68 | $16.85 |
| July 2002 | $12.49 | $16.60 |
| June 2002 | $14.81 | $19.68 |
| May 2002 | $13.47 | $17.90 |
| April 2002 | $11.63 | $15.46 |
| March 2002 | $10.57 | $14.05 |
| February 2002 | $9.48 | $12.60 |
| January 2002 | $8.07 | $10.72 |
| December 2001 | $7.83 | $10.40 |
| November 2001 | $7.07 | $9.40 |
| October 2001 | $5.63 | $7.48 |
| September 2001 | $6.24 | $8.29 |
| August 2001 | $7.98 | $10.60 |
| July 2001 | $9.87 | $13.13 |
| June 2001 | $10.28 | $13.68 |
| May 2001 | $9.76 | $12.98 |
| April 2001 | $8.27 | $11 |
| March 2001 | $7.56 | $10.05 |
| February 2001 | $11.66 | $15.51 |
| January 2001 | $9.77 | $13 |
| December 2000 | $7.99 | $10.62 |
| November 2000 | $6.44 | $8.56 |
| October 2000 | $8.93 | $11.88 |
| September 2000 | $10.15 | $13.50 |
| August 2000 | $10.24 | $13.62 |
| July 2000 | $8.98 | $11.94 |
| June 2000 | $9.02 | $12 |
| May 2000 | $10.52 | $14 |
| April 2000 | $9.35 | $12.44 |
| March 2000 | $8.55 | $11.38 |
| February 2000 | $8.46 | $11.25 |
| January 2000 | $10.71 | $14.25 |
| December 1999 | $12.22 | $16.25 |
| November 1999 | $11.84 | $15.75 |
| October 1999 | $13.77 | $18.31 |
| September 1999 | $16.59 | $22.06 |
| August 1999 | $12.12 | $16.12 |
| July 1999 | $11.75 | $15.62 |
| June 1999 | $20.30 | $27 |
| May 1999 | $25.84 | $34.38 |
| April 1999 | $25.84 | $34.38 |
| March 1999 | $22.79 | $30.31 |
| February 1999 | $18.94 | $25.19 |
| January 1999 | $12.55 | $16.69 |
| December 1998 | $15.18 | $20.19 |
| November 1998 | $16.16 | $21.50 |
| October 1998 | $12.03 | $16 |
| September 1998 | $14.75 | $19.62 |
| August 1998 | $23.68 | $31.50 |
| July 1998 | $25.37 | $33.75 |
| June 1998 | $27.25 | $36.25 |
| May 1998 | $28.71 | $38.19 |
| April 1998 | $30.07 | $40 |
| March 1998 | $32.28 | $42.94 |
| February 1998 | $30.92 | $41.12 |
| January 1998 | $30.92 | $41.12 |
| December 1997 | $33.03 | $43.94 |
| November 1997 | $36.56 | $48.62 |
| October 1997 | $29.98 | $39.88 |
| September 1997 | $31.48 | $41.88 |
| August 1997 | $28.15 | $37.44 |
| July 1997 | $30.26 | $40.25 |
| June 1997 | $26.12 | $34.75 |
| May 1997 | $23.31 | $38.75 |
| April 1997 | $24.06 | $40 |
| March 1997 | $21.20 | $35.25 |
| February 1997 | $21.13 | $35.12 |
| January 1997 | $19.77 | $32.88 |
| December 1996 | $19.40 | $32.25 |
| November 1996 | $17.80 | $37 |
| October 1996 | $18.58 | $38.62 |
| September 1996 | $19.25 | $40 |
| August 1996 | $18.28 | $38 |
| July 1996 | $15.88 | $33 |
| June 1996 | $17.68 | $36.75 |
| May 1996 | $18.22 | $37.88 |
| April 1996 | $17.32 | $36 |
| March 1996 | $16.12 | $33.50 |
| February 1996 | $12.51 | $26 |
| January 1996 | $9.62 | $20 |
| December 1995 | $10.40 | $21.62 |
| November 1995 | $11.91 | $24.75 |
| October 1995 | $11.07 | $23 |
| September 1995 | $11.13 | $23.12 |
| August 1995 | $10.58 | $22 |
| July 1995 | $10.71 | $22.25 |
| June 1995 | $10.04 | $20.88 |
| May 1995 | $9.02 | $18.75 |
| April 1995 | $8.24 | $17.12 |
| March 1995 | $9.68 | $20.12 |
| February 1995 | $9.14 | $19 |
| January 1995 | $8.90 | $18.50 |
| December 1994 | $8.96 | $18.62 |
| November 1994 | $8.42 | $17.50 |
| October 1994 | $8.72 | $18.12 |
| September 1994 | $7.88 | $16.38 |
| August 1994 | $7.94 | $16.50 |
| July 1994 | $5.89 | $12.25 |
| June 1994 | $5.89 | $12.25 |
| May 1994 | $6.92 | $14.38 |
| April 1994 | $8.30 | $17.25 |
| March 1994 | $8.30 | $17.25 |
| February 1994 | $9.38 | $19.50 |
| January 1994 | $8.72 | $18.12 |
| December 1993 | $9.56 | $19.88 |
| November 1993 | $10.16 | $21.12 |
| October 1993 | $9.74 | $20.25 |
| September 1993 | $9.44 | $19.62 |
| August 1993 | $8.18 | $17 |
| July 1993 | $8.06 | $16.75 |
| June 1993 | $8.54 | $17.75 |
| May 1993 | $9.14 | $19 |
| April 1993 | $7.28 | $15.12 |
| March 1993 | $7.88 | $16.38 |
| February 1993 | $8.36 | $17.38 |
| January 1993 | $8.24 | $17.12 |
| December 1992 | $8.66 | $18 |
| November 1992 | $8.60 | $17.88 |
| October 1992 | $8.18 | $17 |
| September 1992 | $6.92 | $14.38 |
| August 1992 | $6.08 | $12.62 |
| July 1992 | $5.47 | $11.38 |
| June 1992 | $5.59 | $11.62 |
| May 1992 | $7.46 | $15.50 |
| April 1992 | $6.68 | $13.88 |
| March 1992 | $7.46 | $15.50 |
| February 1992 | $7.04 | $14.62 |
| January 1992 | $6.26 | $13 |
| December 1991 | $5.41 | $11.25 |
| November 1991 | $5.05 | $10.50 |
| October 1991 | $5.29 | $11 |
| September 1991 | $4.33 | $9 |
| August 1991 | $3.97 | $8.25 |
| July 1991 | $3.85 | $8 |
| June 1991 | $3.49 | $7.25 |
| May 1991 | $3.07 | $6.38 |
| April 1991 | $2.71 | $5.62 |
| March 1991 | $2.41 | $5 |
| February 1991 | $1.86 | $3.88 |
| January 1991 | $1.74 | $3.62 |
| December 1990 | $1.98 | $4.12 |
| November 1990 | $1.92 | $4 |
| October 1990 | $1.62 | $3.38 |
| September 1990 | $1.92 | $4 |
| August 1990 | $2.35 | $4.88 |
| July 1990 | $2.47 | $5.12 |
| June 1990 | $2.53 | $5.25 |
| May 1990 | $1.98 | $4.12 |
| April 1990 | $1.32 | $2.75 |
| March 1990 | $1.26 | $2.62 |
| February 1990 | $1.08 | $2.25 |
| January 1990 | $1.02 | $2.12 |
| December 1989 | $1.86 | $3.88 |
| November 1989 | $1.92 | $4 |
| October 1989 | $1.98 | $4.12 |
| September 1989 | $2.53 | $5.25 |
| August 1989 | $2.89 | $6 |
| July 1989 | $3.25 | $6.75 |
| June 1989 | $3.55 | $7.38 |
| May 1989 | $3.37 | $7 |
| April 1989 | $3.37 | $7 |
| March 1989 | $3.73 | $7.75 |
| February 1989 | $3.79 | $7.88 |
| January 1989 | $3.55 | $7.38 |
| December 1988 | $3.13 | $6.50 |
| November 1988 | $2.71 | $5.62 |
| October 1988 | $3.01 | $6.25 |
| September 1988 | $3.01 | $6.25 |
| August 1988 | $2.77 | $5.75 |
| July 1988 | $2.83 | $5.88 |
| June 1988 | $2.47 | $5.12 |
| May 1988 | $2.04 | $4.25 |
| April 1988 | $2.28 | $4.75 |
| March 1988 | $2.28 | $4.75 |
| February 1988 | $2.47 | $5.12 |
| January 1988 | $2.28 | $4.75 |
| December 1987 | $2.41 | $5 |
| November 1987 | $1.56 | $3.25 |
| October 1987 | $1.98 | $4.12 |
| September 1987 | $2.59 | $5.38 |
| August 1987 | $3.49 | $7.25 |
| July 1987 | $3.67 | $7.62 |
| June 1987 | $4.81 | $10 |
| May 1987 | $5.59 | $11.62 |
| April 1987 | $5.29 | $11 |
| March 1987 | $6.86 | $14.25 |
| February 1987 | $7.76 | $16.12 |
| January 1987 | $8.06 | $16.75 |
| December 1986 | $6.50 | $13.50 |
| November 1986 | $7.34 | $15.25 |
| October 1986 | $7.52 | $15.62 |
| September 1986 | $7.82 | $16.25 |
| August 1986 | $8.30 | $17.25 |
| July 1986 | $7.94 | $16.50 |
| June 1986 | $10.52 | $21.88 |
| May 1986 | $8.66 | $36 |
| April 1986 | $5.77 | $24 |
| March 1986 | $6.50 | $27 |
| February 1986 | $5.29 | $22 |
| January 1986 | $4.24 | $17.62 |
| December 1985 | $3.76 | $15.62 |
| November 1985 | $3.37 | $14 |
| October 1985 | $2.90 | $24.12 |
| September 1985 | $2.41 | $20 |
| August 1985 | $2.27 | $18.88 |
| July 1985 | $2.41 | $20 |
| June 1985 | $2.32 | $19.25 |
BIG
Price: $3.47
52 week price:
Dividend Yield: 0.08%
Forward Dividend Yield: 34.58%
Payout Ratio: -7.33%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: -15.91 USD
P/E Ratio: -0.33
Exchange: NYQ
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 883700
Ebitda: 35.7 millionMarket Capitalization: 110.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR5: 2.86%