Skip to main content

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

69.75 +0.11 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.11 63.25 61.45 62.87 1,561,116 -1.15(-1.80%)
Feb 25, 2022 62.42 64.26 62.46 64.02 1,057,042 +1.70(+2.73%)
Feb 24, 2022 60.46 62.58 60.07 62.32 1,233,056 +0.94(+1.53%)
Feb 23, 2022 63.08 63.70 61.21 61.38 1,006,605 -1.42(-2.26%)
Feb 22, 2022 65.72 66.18 62.25 62.80 1,664,949 -3.04(-4.62%)
Feb 18, 2022 65.84 0 -0.09(-0.14%)
Feb 17, 2022 64.22 66.28 64.22 65.93 1,965,564 +1.38(+2.14%)
Feb 16, 2022 64.63 64.65 63.38 64.55 828,879 -0.34(-0.52%)
Feb 15, 2022 64.39 65.73 63.94 64.89 894,563 +0.57(+0.89%)
Feb 14, 2022 63.94 64.37 63.24 64.32 1,354,519 +0.55(+0.86%)
Feb 11, 2022 63.38 64.30 62.59 63.77 1,374,557 +1.61(+2.59%)
Feb 10, 2022 62.00 63.48 61.92 62.16 1,398,627 -1.24(-1.96%)
Feb 09, 2022 63.16 63.85 62.56 63.40 1,026,311 +0.84(+1.34%)
Feb 08, 2022 59.83 62.74 59.83 62.56 1,249,684 +2.58(+4.30%)
Feb 07, 2022 59.85 61.00 59.59 59.98 903,022 +0.13(+0.22%)
Feb 04, 2022 63.15 63.20 59.05 59.85 1,808,093 -1.06(-1.74%)
Feb 03, 2022 60.89 60.91 981,035 -0.02(-0.03%)
Feb 02, 2022 61.66 62.03 60.31 60.93 906,808 -0.73(-1.18%)
Feb 01, 2022 61.36 62.29 60.21 61.66 754,721 +0.19(+0.31%)
Jan 31, 2022 57.72 61.52 61.47 1,415,832 +3.54(+6.11%)
Jan 28, 2022 57.19 57.98 55.36 57.93 1,381,737 +0.73(+1.28%)
Jan 27, 2022 59.09 60.28 56.81 57.20 1,382,431 -1.50(-2.56%)
Jan 26, 2022 61.51 61.51 57.92 58.70 1,501,214 -2.17(-3.56%)
Jan 25, 2022 62.19 62.19 59.97 60.87 1,316,058 -2.02(-3.21%)
Jan 24, 2022 60.00 63.38 59.78 62.89 1,968,692 +2.37(+3.92%)
Jan 21, 2022 59.49 61.65 59.27 60.52 2,222,466 +1.20(+2.02%)
Jan 20, 2022 59.62 61.17 59.26 59.32 1,092,719 -0.08(-0.13%)
Jan 19, 2022 59.83 60.46 59.00 59.40 917,664 -0.59(-0.98%)
Jan 18, 2022 60.12 60.55 59.31 59.99 1,080,935 -0.84(-1.38%)
Jan 14, 2022 60.83 0 -4.05(-6.24%)
Jan 13, 2022 64.99 65.91 64.47 64.88 911,561 +0.28(+0.43%)
Jan 12, 2022 64.40 64.90 63.55 64.60 885,035 +0.25(+0.39%)
Jan 11, 2022 66.24 66.44 63.49 64.35 1,110,039 -1.90(-2.87%)
Jan 10, 2022 65.83 66.44 64.02 66.25 1,780,028 +0.56(+0.85%)
Jan 07, 2022 64.81 66.03 64.50 65.69 1,078,530 +0.84(+1.30%)
Jan 06, 2022 64.02 65.34 63.13 64.85 1,142,769 +1.21(+1.90%)
Jan 05, 2022 65.79 66.06 63.56 63.64 945,758 -1.87(-2.85%)
Jan 04, 2022 65.71 66.49 64.40 65.51 1,085,791 -0.18(-0.27%)
Jan 03, 2022 66.54 66.58 64.81 65.69 807,846 -1.28(-1.91%)
Dec 31, 2021 66.39 67.23 66.06 66.97 492,058 +0.35(+0.53%)
Dec 30, 2021 67.70 68.01 66.51 66.62 729,155 -0.65(-0.97%)
Dec 29, 2021 66.26 67.92 66.26 67.27 752,562 +0.95(+1.43%)
Dec 28, 2021 65.26 66.65 65.11 66.32 870,575 +1.33(+2.05%)
Dec 27, 2021 63.50 65.10 63.41 64.99 744,734 +0.73(+1.14%)
Dec 23, 2021 64.41 65.01 63.55 64.26 557,733 +0.13(+0.20%)
Dec 22, 2021 64.24 64.30 62.81 64.13 948,966 +0.24(+0.38%)
Dec 21, 2021 65.50 65.50 63.17 63.89 1,331,972 -0.92(-1.42%)
Dec 20, 2021 65.11 66.16 63.73 64.81 1,347,522 -0.64(-0.98%)
Dec 17, 2021 64.13 65.86 64.04 65.45 1,823,911 +0.18(+0.28%)
Dec 16, 2021 68.00 68.01 65.00 65.27 1,041,010 -2.53(-3.73%)
Dec 15, 2021 66.09 68.09 65.65 67.80 1,286,338 +1.98(+3.01%)
Dec 14, 2021 65.45 66.07 64.74 65.82 921,600 -0.73(-1.10%)
Dec 13, 2021 67.25 68.41 65.42 66.55 908,083 -0.86(-1.28%)
Dec 10, 2021 65.37 67.78 65.32 67.41 1,008,948 +1.81(+2.76%)
Dec 09, 2021 66.17 67.13 65.59 65.60 1,081,300 -0.40(-0.61%)
Dec 08, 2021 68.27 68.91 65.50 66.00 1,165,026 -2.07(-3.04%)
Dec 07, 2021 68.87 69.94 67.46 68.07 1,124,907 -0.22(-0.32%)
Dec 06, 2021 66.00 68.66 65.23 68.29 1,972,065 +3.26(+5.01%)
Dec 03, 2021 64.82 66.26 63.84 65.03 1,471,012 +0.65(+1.01%)
Dec 02, 2021 63.56 64.83 63.48 64.38 1,517,566 +1.11(+1.75%)
Dec 01, 2021 66.92 67.27 63.26 63.27 1,270,856 -2.88(-4.35%)
Nov 30, 2021 65.64 66.59 64.93 66.15 1,456,798 +0.25(+0.38%)
Nov 29, 2021 66.59 67.72 65.56 65.90 1,135,153 -0.44(-0.66%)
Nov 26, 2021 67.61 68.76 66.13 66.34 967,438 -1.37(-2.02%)
Nov 24, 2021 69.40 70.14 67.33 67.71 1,157,138 -1.71(-2.46%)
Nov 23, 2021 69.99 70.44 68.71 69.42 1,015,787 -0.93(-1.32%)
Nov 22, 2021 69.59 71.40 69.52 70.35 1,693,799 +0.74(+1.06%)
Nov 19, 2021 72.18 74.09 69.51 69.61 3,192,221 -2.32(-3.23%)
Nov 18, 2021 65.00 72.33 71.62 71.93 7,450,613 +11.96(+19.94%)
Nov 17, 2021 60.99 61.34 59.69 59.97 1,743,634 -1.60(-2.60%)
Nov 16, 2021 62.36 62.41 60.15 61.57 2,019,598 -0.85(-1.36%)
Nov 15, 2021 62.99 62.99 61.86 62.42 1,525,940 +0.02(+0.03%)
Nov 12, 2021 61.53 63.66 61.01 62.40 1,423,197 +1.21(+1.98%)
Nov 11, 2021 61.87 62.17 61.12 61.19 1,307,017 -0.56(-0.91%)
Nov 10, 2021 62.76 61.29 61.75 1,325,024 -0.81(-1.29%)
Nov 09, 2021 61.58 63.10 61.58 62.56 2,174,214 +1.23(+2.01%)
Nov 08, 2021 62.00 62.60 60.88 61.33 938,707 -0.65(-1.05%)
Nov 05, 2021 62.00 62.60 60.85 61.98 1,018,521 +0.44(+0.71%)
Nov 04, 2021 61.13 61.99 60.73 61.54 782,239 +0.38(+0.62%)
Nov 03, 2021 60.23 61.95 60.16 61.16 955,689 +1.23(+2.05%)
Nov 02, 2021 59.35 60.20 59.32 59.93 628,162 +0.58(+0.98%)
Nov 01, 2021 58.73 59.49 58.73 59.35 838,831 +0.91(+1.56%)
Oct 29, 2021 57.66 58.78 57.66 58.44 896,552 +0.52(+0.90%)
Oct 28, 2021 57.00 59.12 56.34 57.92 1,184,945 -1.20(-2.03%)
Oct 27, 2021 59.77 60.06 59.10 59.12 744,968 -0.74(-1.24%)
Oct 26, 2021 59.84 59.86 937,720 -0.16(-0.27%)
Oct 25, 2021 61.00 61.42 59.94 60.02 1,318,570 -1.31(-2.14%)
Oct 22, 2021 60.00 61.79 60.00 61.33 887,223 +1.59(+2.66%)
Oct 21, 2021 58.71 59.97 58.70 59.74 751,904 +1.35(+2.31%)
Oct 20, 2021 59.09 59.59 58.20 58.39 724,713 -0.31(-0.53%)
Oct 19, 2021 59.05 59.05 58.05 58.70 837,254 +0.33(+0.57%)
Oct 18, 2021 57.50 59.12 57.23 58.37 772,569 +0.68(+1.18%)
Oct 15, 2021 59.12 59.27 57.65 57.69 872,907 -0.58(-1.00%)
Oct 14, 2021 57.22 58.70 56.85 58.27 778,566 +1.33(+2.34%)
Oct 13, 2021 56.28 57.02 55.76 56.94 718,280 +0.86(+1.53%)
Oct 12, 2021 55.98 56.65 55.58 56.08 650,983 +0.15(+0.27%)
Oct 11, 2021 55.31 56.46 55.24 55.93 698,700 +0.59(+1.07%)
Oct 08, 2021 54.59 55.37 53.93 55.34 1,164,409 +0.63(+1.15%)
Oct 07, 2021 54.24 55.20 54.23 54.71 1,300,791 +0.88(+1.63%)
Oct 06, 2021 54.13 54.30 53.36 53.83 1,761,099 -0.68(-1.25%)
Oct 05, 2021 54.07 55.38 53.69 54.51 1,025,395 +0.25(+0.46%)
Oct 04, 2021 53.53 54.48 52.57 54.26 2,315,836 +0.97(+1.82%)
Oct 01, 2021 54.94 55.15 53.24 53.29 1,757,009 -1.63(-2.97%)
Sep 30, 2021 57.38 57.38 54.87 54.92 1,215,498 -2.51(-4.37%)
Sep 29, 2021 56.69 57.87 56.20 57.43 1,240,749 +1.06(+1.88%)
Sep 28, 2021 57.65 57.90 55.93 56.37 2,063,787 -1.61(-2.78%)
Sep 27, 2021 58.23 58.81 57.54 57.98 1,250,333 -0.39(-0.67%)
Sep 24, 2021 57.92 59.10 57.80 58.37 739,777 +0.26(+0.45%)
Sep 23, 2021 59.42 59.61 58.08 58.11 927,968 -0.87(-1.48%)
Sep 22, 2021 58.86 59.81 58.44 58.98 913,843 +0.48(+0.82%)
Sep 21, 2021 57.70 58.74 57.70 58.50 657,093 +0.90(+1.56%)
Sep 20, 2021 57.77 59.09 56.92 57.60 957,895 -1.14(-1.94%)
Sep 17, 2021 59.10 59.75 58.62 58.74 2,949,755 -0.16(-0.27%)
Sep 16, 2021 58.37 58.91 57.82 58.90 780,865 +0.65(+1.12%)
Sep 15, 2021 57.38 58.53 57.27 58.25 1,070,118 +0.75(+1.30%)
Sep 14, 2021 58.25 58.25 57.41 57.50 763,939 -0.45(-0.78%)
Sep 13, 2021 58.48 58.92 57.73 57.95 707,326 -0.30(-0.52%)
Sep 10, 2021 58.25 58.84 56.94 58.25 906,010 +0.27(+0.47%)
Sep 09, 2021 58.61 58.66 57.72 57.98 866,804 -0.46(-0.79%)
Sep 08, 2021 58.77 59.10 58.29 58.44 1,073,105 -0.23(-0.39%)
Sep 07, 2021 59.15 59.61 58.35 58.67 963,096 -0.51(-0.86%)
Sep 03, 2021 58.02 59.19 57.56 59.18 1,104,399 +0.73(+1.25%)
Sep 02, 2021 56.73 58.88 56.62 58.45 1,263,337 +1.80(+3.18%)
Sep 01, 2021 56.54 56.69 55.93 56.65 609,472 -0.01(-0.02%)
Aug 31, 2021 57.00 57.13 56.09 56.66 1,057,067 -0.09(-0.16%)
Aug 30, 2021 56.39 57.41 56.13 56.75 1,026,445 +0.16(+0.28%)
Aug 27, 2021 56.08 56.65 55.61 56.59 721,406 +0.45(+0.80%)
Aug 26, 2021 56.22 56.41 55.21 56.14 739,285 -0.52(-0.92%)
Aug 25, 2021 55.71 57.00 55.33 56.66 1,006,547 +1.26(+2.27%)
Aug 24, 2021 55.02 55.44 53.92 55.40 1,136,834 +0.50(+0.91%)
Aug 23, 2021 57.01 57.01 54.85 54.90 1,660,806 -2.00(-3.51%)
Aug 20, 2021 54.88 57.17 54.73 56.90 1,814,714 +2.88(+5.33%)
Aug 19, 2021 52.00 54.62 52.00 54.02 2,452,856 +2.09(+4.02%)
Aug 18, 2021 52.92 53.65 51.93 51.93 1,806,083 -0.84(-1.59%)
Aug 17, 2021 52.07 53.19 51.71 52.77 1,708,050 +0.30(+0.57%)
Aug 16, 2021 50.47 52.51 50.47 52.47 1,655,026 +2.18(+4.33%)
Aug 13, 2021 51.70 51.76 50.18 50.29 890,504 -1.30(-2.52%)
Aug 12, 2021 52.45 52.61 51.58 51.59 1,190,846 -0.89(-1.70%)
Aug 11, 2021 53.36 53.36 51.98 52.48 882,738 -0.39(-0.74%)
Aug 10, 2021 52.62 53.16 52.23 52.87 1,198,964 +0.62(+1.19%)
Aug 09, 2021 52.11 52.31 51.46 52.25 706,030 +0.44(+0.85%)
Aug 06, 2021 52.21 52.30 50.60 51.81 1,282,158 -0.15(-0.29%)
Aug 05, 2021 52.22 52.38 51.67 51.96 911,494 +0.23(+0.44%)
Aug 04, 2021 52.13 52.96 51.60 51.73 999,253 -1.03(-1.95%)
Aug 03, 2021 50.24 52.81 50.05 52.76 1,181,403 +2.63(+5.25%)
Aug 02, 2021 50.84 50.98 49.95 50.13 504,888 -0.51(-1.01%)
Jul 30, 2021 50.37 50.92 50.22 50.64 847,796 +0.25(+0.50%)
Jul 29, 2021 50.28 50.92 50.12 50.39 828,402 +0.57(+1.14%)
Jul 28, 2021 49.99 50.46 49.53 49.82 606,868 -0.05(-0.10%)
Jul 27, 2021 49.76 49.91 49.03 49.87 739,617 -0.02(-0.04%)
Jul 26, 2021 50.70 50.93 49.89 49.89 1,382,401 -0.71(-1.40%)
Jul 23, 2021 49.94 50.65 49.45 50.60 1,689,307 +0.61(+1.22%)
Jul 22, 2021 49.75 50.02 49.41 49.99 1,442,363 +0.13(+0.26%)
Jul 21, 2021 49.30 50.16 49.06 49.86 1,772,021 +0.81(+1.65%)
Jul 20, 2021 47.61 49.17 47.52 49.05 2,196,490 +1.39(+2.92%)
Jul 19, 2021 46.80 48.14 46.50 47.66 1,434,511 +0.41(+0.87%)
Jul 16, 2021 48.08 48.17 47.14 47.25 645,322 -0.53(-1.11%)
Jul 15, 2021 47.64 48.08 47.41 47.78 774,763 +0.09(+0.19%)
Jul 14, 2021 47.89 48.34 47.56 47.69 657,250 -0.13(-0.27%)
Jul 13, 2021 47.93 48.44 47.56 47.82 524,763 -0.37(-0.77%)
Jul 12, 2021 48.35 48.53 47.74 48.19 442,430 -0.36(-0.74%)
Jul 09, 2021 47.97 48.81 47.78 48.55 718,463 +0.90(+1.89%)
Jul 08, 2021 46.71 48.00 46.66 47.65 865,998 +0.50(+1.06%)
Jul 07, 2021 46.02 47.34 45.95 47.15 821,573 +1.07(+2.32%)
Jul 06, 2021 46.92 47.33 45.85 46.08 1,039,927 -1.11(-2.35%)
Jul 02, 2021 46.92 47.56 46.92 47.19 661,779 +0.33(+0.70%)
Jul 01, 2021 47.29 47.67 46.80 46.86 725,905 -0.72(-1.51%)
Jun 30, 2021 47.52 48.17 47.24 47.58 860,317 +0.21(+0.44%)
Jun 29, 2021 46.90 47.57 46.78 47.37 738,650 +0.50(+1.07%)
Jun 28, 2021 47.16 47.27 46.35 46.87 871,233 -0.29(-0.61%)
Jun 25, 2021 46.88 47.53 46.82 47.16 2,931,298 +0.52(+1.11%)
Jun 24, 2021 46.07 46.83 45.60 46.64 939,125 +0.84(+1.83%)
Jun 23, 2021 46.27 46.27 45.67 45.80 815,879 -0.53(-1.14%)
Jun 22, 2021 45.81 46.60 45.69 46.33 940,144 +0.29(+0.63%)
Jun 21, 2021 45.93 46.49 45.54 46.04 996,081 +0.51(+1.12%)
Jun 18, 2021 46.51 46.66 45.24 45.53 1,486,577 -1.29(-2.76%)
Jun 17, 2021 46.35 47.02 46.20 46.82 873,093 +0.24(+0.52%)
Jun 16, 2021 47.10 47.33 46.37 46.58 873,463 -0.77(-1.63%)
Jun 15, 2021 48.18 48.30 47.26 47.35 738,043 -0.91(-1.89%)
Jun 14, 2021 47.73 48.30 47.55 48.26 735,894 +0.59(+1.24%)
Jun 11, 2021 47.37 47.79 47.22 47.67 695,133 +0.29(+0.61%)
Jun 10, 2021 47.49 47.85 47.25 47.38 815,163 +0.15(+0.32%)
Jun 09, 2021 47.60 47.68 47.17 47.23 762,861 -0.45(-0.94%)
Jun 08, 2021 47.18 47.78 46.93 47.68 695,054 +0.52(+1.10%)
Jun 07, 2021 46.88 47.50 46.72 47.16 1,058,651 +0.41(+0.88%)
Jun 04, 2021 46.99 47.00 46.14 46.75 797,032 -0.13(-0.28%)
Jun 03, 2021 46.61 47.48 46.30 46.88 1,145,306 +0.18(+0.39%)
Jun 02, 2021 45.98 46.70 45.60 46.70 1,162,426 +0.95(+2.08%)
Jun 01, 2021 45.05 45.78 44.69 45.75 1,186,189 +0.96(+2.14%)
May 28, 2021 44.41 45.40 44.16 44.79 1,107,618 +0.39(+0.88%)
May 27, 2021 44.80 45.06 44.25 44.40 1,086,976 -0.34(-0.76%)
May 26, 2021 44.00 45.22 43.81 44.74 1,198,156 +0.56(+1.27%)
May 25, 2021 44.50 44.76 43.95 44.18 1,747,479 -0.36(-0.81%)
May 24, 2021 45.54 45.70 44.50 44.54 1,527,530 -1.13(-2.47%)
May 21, 2021 46.26 46.39 44.23 45.67 3,507,564 -0.49(-1.06%)
May 20, 2021 43.48 47.19 43.25 46.16 8,367,749 -2.42(-4.98%)
May 19, 2021 48.26 49.39 47.96 48.58 3,208,281 -0.19(-0.39%)
May 18, 2021 47.98 49.28 47.96 48.77 2,168,534 +1.05(+2.20%)
May 17, 2021 47.77 49.44 47.19 47.72 3,290,246 +0.47(+0.99%)
May 14, 2021 46.14 47.40 46.14 47.25 1,813,321 +1.26(+2.74%)
May 13, 2021 45.60 46.88 45.15 45.99 2,208,624 +2.50(+5.75%)
May 12, 2021 46.13 46.48 43.08 43.49 2,346,053 -3.01(-6.47%)
May 11, 2021 45.99 46.71 45.48 46.50 1,018,319 -0.10(-0.21%)
May 10, 2021 45.95 47.04 45.55 46.60 1,186,324 +0.74(+1.61%)
May 07, 2021 46.59 46.59 45.27 45.86 1,361,968 -0.83(-1.78%)
May 06, 2021 45.74 47.13 45.36 46.69 1,643,867 +1.05(+2.30%)
May 05, 2021 45.17 45.71 44.88 45.64 684,239 +0.81(+1.81%)
May 04, 2021 45.46 45.46 44.66 44.83 1,183,876 -0.68(-1.49%)
May 03, 2021 44.82 45.78 44.53 45.51 1,222,338 +0.84(+1.88%)
Apr 30, 2021 44.49 45.03 44.44 44.67 956,200 -0.02(-0.04%)
Apr 29, 2021 44.69 45.05 44.26 44.69 1,140,232 +0.37(+0.83%)
Apr 28, 2021 43.08 44.52 42.87 44.32 983,659 +1.13(+2.62%)
Apr 27, 2021 43.20 43.73 42.92 43.19 819,187 -0.09(-0.21%)
Apr 26, 2021 43.86 43.91 42.62 43.28 879,495 -0.70(-1.59%)
Apr 23, 2021 43.31 44.19 43.08 43.98 1,319,400 +0.66(+1.52%)
Apr 22, 2021 44.00 44.05 43.16 43.32 1,281,090 -0.65(-1.48%)
Apr 21, 2021 44.04 44.55 43.80 43.97 1,330,934 -0.07(-0.16%)
Apr 20, 2021 44.58 44.95 43.86 44.04 1,054,160 -0.39(-0.88%)
Apr 19, 2021 44.98 45.10 44.35 44.43 915,913 -0.77(-1.70%)
Apr 16, 2021 45.07 45.94 44.87 45.20 1,222,100 +0.50(+1.12%)
Apr 15, 2021 44.63 45.10 44.13 44.70 1,023,414 +0.23(+0.52%)
Apr 14, 2021 44.72 44.74 44.10 44.47 1,144,785 +0.08(+0.18%)
Apr 13, 2021 45.05 45.61 44.20 44.39 1,009,322 -0.39(-0.87%)
Apr 12, 2021 44.57 45.01 44.05 44.78 1,149,035 +0.43(+0.97%)
Apr 09, 2021 44.48 44.70 43.33 44.35 1,371,200 -0.45(-1.00%)
Apr 08, 2021 46.22 46.33 44.48 44.80 1,264,436 -1.22(-2.65%)
Apr 07, 2021 45.60 46.06 45.12 46.02 1,411,585 +0.54(+1.19%)
Apr 06, 2021 46.38 46.65 45.05 45.48 1,936,840 -1.26(-2.70%)
Apr 05, 2021 44.72 46.83 44.47 46.74 2,040,882 +2.29(+5.15%)
Apr 01, 2021 44.92 45.00 43.80 44.45 2,204,900 -0.41(-0.91%)
Mar 31, 2021 45.00 45.90 44.66 44.86 1,621,421 -0.02(-0.04%)
Mar 30, 2021 45.09 45.57 44.66 44.88 1,176,909 -0.35(-0.77%)
Mar 29, 2021 45.48 45.78 44.90 45.23 1,591,107 -0.46(-1.01%)
Mar 26, 2021 43.67 45.70 43.33 45.69 1,562,200 +2.37(+5.47%)
Mar 25, 2021 42.78 43.59 42.33 43.32 1,806,619 +0.31(+0.72%)
Mar 24, 2021 44.21 44.51 42.51 43.01 1,752,491 -0.88(-2.01%)
Mar 23, 2021 43.67 45.11 43.61 43.89 2,271,860 -0.16(-0.36%)
Mar 22, 2021 41.57 44.39 41.57 44.05 1,971,965 +2.02(+4.81%)
Mar 19, 2021 40.59 42.22 40.55 42.03 3,139,500 +1.55(+3.83%)
Mar 18, 2021 41.94 42.19 40.35 40.48 1,615,493 -1.74(-4.12%)
Mar 17, 2021 41.85 42.24 41.08 42.22 1,744,791 +0.17(+0.40%)
Mar 16, 2021 42.79 43.48 42.03 42.05 1,418,689 -0.95(-2.21%)
Mar 15, 2021 42.45 43.12 41.86 43.00 1,589,436 +0.68(+1.61%)
Mar 12, 2021 41.95 42.73 40.98 42.32 2,257,500 +0.16(+0.38%)
Mar 11, 2021 43.91 43.91 42.09 42.16 3,742,215 -1.38(-3.17%)
Mar 10, 2021 42.78 44.28 42.10 43.54 2,392,956 +1.16(+2.74%)
Mar 09, 2021 41.27 42.88 40.96 42.38 2,565,703 +1.74(+4.28%)
Mar 08, 2021 39.17 41.89 39.17 40.64 3,827,354 +1.54(+3.94%)
Mar 05, 2021 37.78 39.25 37.57 39.10 3,211,200 +0.92(+2.41%)
Mar 04, 2021 37.82 38.93 37.15 38.18 4,850,610 -0.42(-1.09%)
Mar 03, 2021 38.79 39.03 37.92 38.60 3,808,804 -0.23(-0.59%)
Mar 02, 2021 39.69 40.27 38.47 38.83 2,786,858 -0.97(-2.44%)
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.