Italia markets closed

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,98-1,26 (-1,67%)
Alla chiusura: 04:00PM EDT
74,90 +0,92 (+1,24%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202475,3075,7173,9373,9873,981.261.797
02 mag 202475,1876,1074,2075,2475,242.055.700
01 mag 202474,5175,7974,0775,2575,251.418.300
30 apr 202475,3976,4474,6774,6874,682.192.800
29 apr 202476,2576,8975,2275,5375,531.106.400
26 apr 202476,1776,9276,1776,6576,651.101.600
25 apr 202476,2077,1475,6676,3876,381.968.300
24 apr 202474,5575,9474,4875,7875,781.319.700
23 apr 202474,2075,1173,7074,9274,921.669.200
22 apr 202474,0774,4473,0174,0274,021.626.800
19 apr 202472,5073,8172,3873,7473,741.754.300
18 apr 202474,2374,4471,8172,5772,574.169.500
17 apr 202476,8776,8775,0575,2875,283.373.000
16 apr 202476,2776,5075,7576,2676,261.002.400
15 apr 202477,3777,3776,0976,1576,151.642.400
12 apr 202478,4379,6476,9177,0277,021.710.200
11 apr 202479,4880,4278,2778,4478,441.630.800
10 apr 202477,0679,6076,9679,4079,401.938.100
09 apr 202476,7177,5076,1177,1977,191.379.200
08 apr 202477,7077,7076,0676,5376,531.554.800
05 apr 202476,1276,3374,9975,9175,911.468.500
04 apr 202474,9976,0674,5276,0376,031.667.700
03 apr 202473,4774,4373,1874,3674,361.727.600
02 apr 202474,6575,7874,2974,9374,931.635.100
01 apr 202475,3075,6674,0974,6474,641.467.900
28 mar 202476,3276,7475,2275,6575,65989.100
27 mar 202475,1176,5474,8976,4976,491.476.900
26 mar 202474,9075,4674,3674,7274,721.826.500
25 mar 202477,0077,4074,5774,9374,932.247.600
22 mar 202478,2578,4177,2577,3577,351.326.000
21 mar 202477,4578,2976,5678,2678,261.320.500
20 mar 202477,9878,6677,1377,7277,721.666.200
19 mar 202476,6578,0876,5077,8177,811.641.900
18 mar 202474,8277,0774,6376,4076,401.356.600
15 mar 202473,5075,6373,4775,0975,091.854.000
14 mar 202474,2674,7772,6373,6073,601.050.900
13 mar 202472,9574,1072,7574,0174,011.277.900
12 mar 202474,2974,5272,7473,0773,071.646.400
11 mar 202475,3375,5073,1674,2774,271.849.000
08 mar 202478,0078,3073,4175,4875,482.654.500
07 mar 202474,0078,9772,6078,8878,884.412.300
06 mar 202473,7474,2272,0472,1572,153.345.500
05 mar 202472,1373,8471,9173,2273,221.469.800
04 mar 202471,4271,6970,6571,0971,091.379.500
01 mar 202472,7072,8771,1571,4771,471.272.100
29 feb 202473,5673,6972,8973,0473,041.636.900
28 feb 202472,9173,6372,6273,5473,54949.100
27 feb 202471,8772,7171,3572,6872,68885.100
26 feb 202471,6572,6371,3571,6271,621.136.300
23 feb 202469,4672,1869,1071,6371,631.449.600
22 feb 202469,0569,8668,5369,4469,44895.100
21 feb 202468,5869,3368,4369,1269,121.050.600
20 feb 202468,9969,2868,3668,6668,661.116.900
16 feb 202468,9169,4668,6368,7368,73987.900
15 feb 202468,3069,6268,3068,7968,79937.900
14 feb 202467,8768,5067,1968,2068,201.030.100
13 feb 202467,3967,9266,9667,6867,68955.400
12 feb 202467,0668,2667,0167,6767,67878.700
09 feb 202466,7567,2666,6167,1467,14820.700
08 feb 202466,1567,5466,1566,6666,66771.900
07 feb 202465,5066,9665,5066,0166,011.035.400
06 feb 202465,3766,1765,0465,8465,84953.700
05 feb 202464,5365,5264,0665,3265,321.230.200
02 feb 202465,2165,3464,1864,5164,51943.800
01 feb 202464,3165,4764,2665,3565,351.086.100
31 gen 202465,5965,5964,2264,3464,34872.700
30 gen 202464,6065,6164,2765,4065,401.720.600
29 gen 202464,9265,2864,3164,8164,811.277.300
26 gen 202465,0165,4864,3664,7364,731.088.300
25 gen 202464,5565,0064,1364,8464,841.398.600
24 gen 202464,7865,4564,3264,4164,41900.100
23 gen 202465,0365,1564,3764,5964,591.203.800
22 gen 202465,8766,0864,4664,7164,711.581.700
19 gen 202467,0867,3565,6365,6965,691.074.500
18 gen 202467,0867,2666,2467,0267,02806.700
17 gen 202467,1667,5966,8167,0767,07894.000
16 gen 202465,7967,0765,2567,0667,061.117.700
12 gen 202465,2265,7964,7765,6265,621.273.300
11 gen 202465,6665,8965,0265,2665,26988.400
10 gen 202466,7267,2265,7665,7765,77965.100
09 gen 202465,3866,8665,3866,8266,821.062.400
08 gen 202465,1366,1665,0865,7365,731.020.900
05 gen 202466,6667,0864,5265,2465,242.159.600
04 gen 202464,6566,6464,5366,4466,441.571.700
03 gen 202467,4467,4965,5565,5765,571.463.300
02 gen 202466,7868,6566,3667,3267,321.575.500
29 dic 202366,8867,1166,3866,6666,66921.800
28 dic 202367,2267,7666,8267,0467,04938.200
27 dic 202367,2068,3767,2067,4967,491.090.300
26 dic 202366,1567,7866,1567,1867,18959.800
22 dic 202365,8966,7665,8566,1966,19703.600
21 dic 202366,6966,9064,7265,6865,681.292.400
20 dic 202365,9066,9565,6166,4366,43902.800
19 dic 202366,1067,0766,1066,3266,321.165.800
18 dic 202365,9066,6965,4266,0566,051.026.400
15 dic 202366,4766,8065,3265,7165,712.559.000
14 dic 202367,4568,3366,2266,2866,281.525.000
13 dic 202365,9767,2765,4467,1567,151.448.000
12 dic 202365,8766,1065,0465,9265,921.123.400
11 dic 202366,2766,6964,7665,9065,901.742.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...