Mercado abrirá em 6 h 40 min

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,57-2,71 (-3,60%)
No fechamento: 04:00PM EDT
73,17 +0,60 (+0,83%)
Pós-fechamento: 06:58PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202474,2374,4471,8172,5772,574.169.500
17 de abr. de 202476,8776,8775,0575,2875,283.373.000
16 de abr. de 202476,2776,5075,7576,2676,261.002.400
15 de abr. de 202477,3777,3776,0976,1576,151.642.400
12 de abr. de 202478,4379,6476,9177,0277,021.710.200
11 de abr. de 202479,4880,4278,2778,4478,441.630.800
10 de abr. de 202477,0679,6076,9679,4079,401.938.100
09 de abr. de 202476,7177,5076,1177,1977,191.379.200
08 de abr. de 202477,7077,7076,0676,5376,531.554.800
05 de abr. de 202476,1276,3374,9975,9175,911.468.500
04 de abr. de 202474,9976,0674,5276,0376,031.667.700
03 de abr. de 202473,4774,4373,1874,3674,361.727.600
02 de abr. de 202474,6575,7874,2974,9374,931.635.100
01 de abr. de 202475,3075,6674,0974,6474,641.467.900
28 de mar. de 202476,3276,7475,2275,6575,65989.100
27 de mar. de 202475,1176,5474,8976,4976,491.476.900
26 de mar. de 202474,9075,4674,3674,7274,721.826.500
25 de mar. de 202477,0077,4074,5774,9374,932.247.600
22 de mar. de 202478,2578,4177,2577,3577,351.326.000
21 de mar. de 202477,4578,2976,5678,2678,261.320.500
20 de mar. de 202477,9878,6677,1377,7277,721.666.200
19 de mar. de 202476,6578,0876,5077,8177,811.641.900
18 de mar. de 202474,8277,0774,6376,4076,401.356.600
15 de mar. de 202473,5075,6373,4775,0975,091.854.000
14 de mar. de 202474,2674,7772,6373,6073,601.050.900
13 de mar. de 202472,9574,1072,7574,0174,011.277.900
12 de mar. de 202474,2974,5272,7473,0773,071.646.400
11 de mar. de 202475,3375,5073,1674,2774,271.849.000
08 de mar. de 202478,0078,3073,4175,4875,482.654.500
07 de mar. de 202474,0078,9772,6078,8878,884.412.300
06 de mar. de 202473,7474,2272,0472,1572,153.345.500
05 de mar. de 202472,1373,8471,9173,2273,221.469.800
04 de mar. de 202471,4271,6970,6571,0971,091.379.500
01 de mar. de 202472,7072,8771,1571,4771,471.272.100
29 de fev. de 202473,5673,6972,8973,0473,041.636.900
28 de fev. de 202472,9173,6372,6273,5473,54949.100
27 de fev. de 202471,8772,7171,3572,6872,68885.100
26 de fev. de 202471,6572,6371,3571,6271,621.136.300
23 de fev. de 202469,4672,1869,1071,6371,631.449.600
22 de fev. de 202469,0569,8668,5369,4469,44895.100
21 de fev. de 202468,5869,3368,4369,1269,121.050.600
20 de fev. de 202468,9969,2868,3668,6668,661.116.900
16 de fev. de 202468,9169,4668,6368,7368,73987.900
15 de fev. de 202468,3069,6268,3068,7968,79937.900
14 de fev. de 202467,8768,5067,1968,2068,201.030.100
13 de fev. de 202467,3967,9266,9667,6867,68955.400
12 de fev. de 202467,0668,2667,0167,6767,67878.700
09 de fev. de 202466,7567,2666,6167,1467,14820.700
08 de fev. de 202466,1567,5466,1566,6666,66771.900
07 de fev. de 202465,5066,9665,5066,0166,011.035.400
06 de fev. de 202465,3766,1765,0465,8465,84953.700
05 de fev. de 202464,5365,5264,0665,3265,321.230.200
02 de fev. de 202465,2165,3464,1864,5164,51943.800
01 de fev. de 202464,3165,4764,2665,3565,351.086.100
31 de jan. de 202465,5965,5964,2264,3464,34872.700
30 de jan. de 202464,6065,6164,2765,4065,401.720.600
29 de jan. de 202464,9265,2864,3164,8164,811.277.300
26 de jan. de 202465,0165,4864,3664,7364,731.088.300
25 de jan. de 202464,5565,0064,1364,8464,841.398.600
24 de jan. de 202464,7865,4564,3264,4164,41900.100
23 de jan. de 202465,0365,1564,3764,5964,591.203.800
22 de jan. de 202465,8766,0864,4664,7164,711.581.700
19 de jan. de 202467,0867,3565,6365,6965,691.074.500
18 de jan. de 202467,0867,2666,2467,0267,02806.700
17 de jan. de 202467,1667,5966,8167,0767,07894.000
16 de jan. de 202465,7967,0765,2567,0667,061.117.700
12 de jan. de 202465,2265,7964,7765,6265,621.273.300
11 de jan. de 202465,6665,8965,0265,2665,26988.400
10 de jan. de 202466,7267,2265,7665,7765,77965.100
09 de jan. de 202465,3866,8665,3866,8266,821.062.400
08 de jan. de 202465,1366,1665,0865,7365,731.020.900
05 de jan. de 202466,6667,0864,5265,2465,242.159.600
04 de jan. de 202464,6566,6464,5366,4466,441.571.700
03 de jan. de 202467,4467,4965,5565,5765,571.463.300
02 de jan. de 202466,7868,6566,3667,3267,321.575.500
29 de dez. de 202366,8867,1166,3866,6666,66921.800
28 de dez. de 202367,2267,7666,8267,0467,04938.200
27 de dez. de 202367,2068,3767,2067,4967,491.090.300
26 de dez. de 202366,1567,7866,1567,1867,18959.800
22 de dez. de 202365,8966,7665,8566,1966,19703.600
21 de dez. de 202366,6966,9064,7265,6865,681.292.400
20 de dez. de 202365,9066,9565,6166,4366,43902.800
19 de dez. de 202366,1067,0766,1066,3266,321.165.800
18 de dez. de 202365,9066,6965,4266,0566,051.026.400
15 de dez. de 202366,4766,8065,3265,7165,712.559.000
14 de dez. de 202367,4568,3366,2266,2866,281.525.000
13 de dez. de 202365,9767,2765,4467,1567,151.448.000
12 de dez. de 202365,8766,1065,0465,9265,921.123.400
11 de dez. de 202366,2766,6964,7665,9065,901.742.800
08 de dez. de 202365,0866,1165,0665,9265,921.194.600
07 de dez. de 202364,2565,4063,7465,2965,292.061.100
06 de dez. de 202364,8065,0364,0464,1264,121.427.700
05 de dez. de 202365,0065,1263,7364,6564,651.665.800
04 de dez. de 202365,4566,1564,6064,9964,991.400.300
01 de dez. de 202364,7365,7664,2865,5965,591.135.700
30 de nov. de 202364,9365,0064,0364,5864,581.384.600
29 de nov. de 202365,8566,0664,8264,9164,911.132.300
28 de nov. de 202365,3166,2465,1665,8865,881.178.600
27 de nov. de 202366,2066,4965,4165,4665,461.369.800
24 de nov. de 202365,8966,2565,4066,2566,25604.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...