Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bj's Wholesale Club Holdings Inc (NY: BJ )

75.65 -0.84 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 77.20 77.49 75.99 76.37 880,025 -0.62(-0.81%)
Apr 27, 2023 76.24 77.21 76.24 76.99 1,232,734 +0.91(+1.20%)
Apr 26, 2023 76.95 76.95 75.83 76.08 1,306,129 -1.16(-1.50%)
Apr 25, 2023 78.27 78.30 77.18 77.24 868,904 -0.83(-1.06%)
Apr 24, 2023 77.16 78.25 77.10 78.07 934,808 +0.56(+0.72%)
Apr 21, 2023 78.12 78.61 77.50 77.51 1,285,565 +0.00(+0.00%)
Apr 20, 2023 76.00 77.86 75.71 77.51 1,264,893 +1.72(+2.27%)
Apr 19, 2023 74.88 75.80 74.23 75.79 1,345,924 +0.97(+1.30%)
Apr 18, 2023 73.95 74.87 73.69 74.82 1,184,575 +1.15(+1.56%)
Apr 17, 2023 74.10 74.48 73.43 73.67 832,187 -0.05(-0.07%)
Apr 14, 2023 74.61 75.20 73.61 73.72 978,054 -1.06(-1.42%)
Apr 13, 2023 74.94 75.14 74.38 74.78 1,181,083 +0.00(+0.00%)
Apr 12, 2023 76.21 76.48 74.62 74.78 1,061,958 -1.35(-1.77%)
Apr 11, 2023 76.36 76.73 76.06 76.13 925,442 +0.15(+0.20%)
Apr 10, 2023 75.07 76.19 74.73 75.98 1,108,697 +0.54(+0.72%)
Apr 06, 2023 74.59 75.91 73.83 75.44 1,157,460 -0.80(-1.05%)
Apr 05, 2023 76.00 76.45 75.54 76.24 1,391,003 +0.49(+0.65%)
Apr 04, 2023 76.76 76.98 75.64 75.75 1,065,239 -0.77(-1.01%)
Apr 03, 2023 76.12 76.59 75.75 76.52 1,082,724 +0.45(+0.59%)
Mar 31, 2023 75.11 76.30 74.78 76.07 1,073,644 +1.33(+1.78%)
Mar 30, 2023 75.26 75.68 74.51 74.74 893,591 -0.43(-0.57%)
Mar 29, 2023 76.00 76.14 74.83 75.17 1,132,315 -0.58(-0.77%)
Mar 28, 2023 75.46 77.02 75.15 75.75 1,505,080 +0.59(+0.78%)
Mar 27, 2023 75.70 75.99 74.89 75.16 1,878,745 -0.02(-0.03%)
Mar 24, 2023 74.83 75.43 74.31 75.18 1,170,029 +0.05(+0.07%)
Mar 23, 2023 75.41 75.86 74.80 75.13 909,870 -0.16(-0.21%)
Mar 22, 2023 75.98 76.26 75.23 75.29 1,002,225 -0.79(-1.04%)
Mar 21, 2023 75.89 76.21 75.37 76.08 1,020,490 +0.23(+0.30%)
Mar 20, 2023 75.40 76.37 75.02 75.85 1,762,738 +0.73(+0.97%)
Mar 17, 2023 75.63 75.69 74.19 75.12 3,805,071 -0.73(-0.96%)
Mar 16, 2023 75.52 75.88 74.60 75.85 1,737,849 +0.07(+0.09%)
Mar 15, 2023 74.78 76.16 74.16 75.78 1,993,818 +0.92(+1.23%)
Mar 14, 2023 74.10 75.45 74.00 74.86 1,340,753 +1.27(+1.73%)
Mar 13, 2023 74.43 75.71 73.31 73.59 1,840,240 -1.19(-1.59%)
Mar 10, 2023 76.67 76.70 74.43 74.78 1,918,067 -1.28(-1.68%)
Mar 09, 2023 77.82 78.88 75.91 76.06 4,542,026 +1.75(+2.35%)
Mar 08, 2023 73.50 74.46 73.03 74.31 1,792,451 +0.70(+0.95%)
Mar 07, 2023 73.69 74.62 73.42 73.61 1,235,251 +0.33(+0.45%)
Mar 06, 2023 74.11 74.15 72.83 73.28 2,022,495 -0.68(-0.92%)
Mar 03, 2023 73.95 74.25 73.28 73.96 1,145,281 -0.18(-0.24%)
Mar 02, 2023 72.05 74.27 71.65 74.14 1,332,948 +2.25(+3.13%)
Mar 01, 2023 71.45 71.94 70.53 71.89 1,483,658 +0.09(+0.13%)
Feb 28, 2023 72.75 73.21 71.67 71.80 1,294,862 -1.16(-1.59%)
Feb 27, 2023 73.64 73.98 72.86 72.96 799,194 -0.51(-0.69%)
Feb 24, 2023 72.97 73.74 72.77 73.47 965,256 -0.07(-0.10%)
Feb 23, 2023 74.29 74.56 72.76 73.54 783,567 -0.89(-1.20%)
Feb 22, 2023 75.05 75.69 74.20 74.43 976,637 -0.74(-0.98%)
Feb 21, 2023 73.78 75.60 73.23 75.17 1,352,220 +0.16(+0.21%)
Feb 17, 2023 75.24 75.53 74.36 75.01 942,940 -0.38(-0.50%)
Feb 16, 2023 74.87 75.94 74.87 75.39 672,024 -0.26(-0.34%)
Feb 15, 2023 74.47 75.73 74.25 75.65 891,766 +1.26(+1.69%)
Feb 14, 2023 75.04 75.04 73.71 74.39 945,245 -0.57(-0.76%)
Feb 13, 2023 75.39 75.46 74.44 74.96 1,094,200 +0.07(+0.09%)
Feb 10, 2023 74.51 74.99 73.41 74.89 1,430,723 +0.38(+0.51%)
Feb 09, 2023 73.50 75.10 73.50 74.51 1,610,055 +1.75(+2.41%)
Feb 08, 2023 71.90 73.27 71.90 72.76 1,049,628 -0.32(-0.44%)
Feb 07, 2023 72.34 73.17 71.93 73.08 1,055,391 +0.19(+0.26%)
Feb 06, 2023 72.87 73.64 72.48 72.89 1,312,020 +0.41(+0.57%)
Feb 03, 2023 73.99 74.24 72.28 72.48 1,293,313 -1.85(-2.49%)
Feb 02, 2023 74.45 75.54 73.57 74.33 1,285,543 -0.13(-0.17%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.