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

73.74 +1.17 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.34 45.50 42.05 42.07 3,924,200 -1.58(-3.62%)
Jan 28, 2021 47.53 49.71 43.52 43.65 5,376,702 -5.16(-10.57%)
Jan 27, 2021 45.51 50.18 45.25 48.81 9,052,745 +3.14(+6.88%)
Jan 26, 2021 43.28 45.76 43.10 45.67 2,362,753 +2.18(+5.01%)
Jan 25, 2021 42.50 45.43 42.40 43.49 3,764,598 +1.24(+2.93%)
Jan 22, 2021 41.96 42.39 41.32 42.25 1,559,000 +0.29(+0.69%)
Jan 21, 2021 41.55 42.77 41.22 41.96 2,420,492 +0.30(+0.72%)
Jan 20, 2021 41.00 41.67 40.53 41.66 2,508,233 +1.20(+2.97%)
Jan 19, 2021 40.00 40.83 38.78 40.46 2,565,107 +0.54(+1.35%)
Jan 15, 2021 40.18 42.63 39.41 39.92 5,699,700 -0.39(-0.97%)
Jan 14, 2021 38.55 40.32 38.50 40.31 2,512,580 +2.09(+5.47%)
Jan 13, 2021 38.10 38.35 37.61 38.22 1,514,591 +0.09(+0.24%)
Jan 12, 2021 38.45 39.05 37.93 38.13 1,900,782 -0.08(-0.21%)
Jan 11, 2021 38.07 38.90 38.07 38.21 1,229,766 -0.01(-0.03%)
Jan 08, 2021 38.99 39.17 37.77 38.22 1,748,000 -0.63(-1.62%)
Jan 07, 2021 38.15 39.27 37.74 38.85 2,268,981 +0.66(+1.73%)
Jan 06, 2021 37.18 38.78 37.15 38.19 1,892,478 +0.95(+2.55%)
Jan 05, 2021 37.25 38.10 37.18 37.24 2,132,965 -0.10(-0.27%)
Jan 04, 2021 37.37 38.17 37.04 37.34 1,928,715 +0.06(+0.16%)
Dec 31, 2020 37.28 37.28 37.28 1,491,791 -0.80(-2.10%)
Dec 30, 2020 37.60 38.55 37.30 38.08 1,491,791 +0.73(+1.95%)
Dec 29, 2020 37.26 37.50 36.71 37.35 2,014,397 +0.27(+0.73%)
Dec 28, 2020 38.26 38.35 36.91 37.08 2,176,270 -1.13(-2.96%)
Dec 24, 2020 37.96 38.40 37.82 38.21 798,500 +0.13(+0.34%)
Dec 23, 2020 38.74 38.75 37.74 38.08 2,134,154 -0.56(-1.45%)
Dec 22, 2020 38.29 38.73 37.67 38.64 2,142,606 +0.41(+1.07%)
Dec 21, 2020 37.97 38.35 37.82 38.23 1,767,650 -0.09(-0.23%)
Dec 18, 2020 38.42 39.11 38.06 38.32 3,781,700 +0.26(+0.68%)
Dec 17, 2020 37.25 38.07 37.22 38.06 1,868,123 +0.91(+2.45%)
Dec 16, 2020 37.19 37.66 36.75 37.15 1,775,292 +0.04(+0.11%)
Dec 15, 2020 37.38 37.39 36.38 37.11 3,023,075 -0.09(-0.24%)
Dec 14, 2020 36.31 37.53 36.07 37.20 3,247,318 -0.34(-0.91%)
Dec 11, 2020 38.00 38.10 36.66 37.54 2,304,600 -0.40(-1.05%)
Dec 10, 2020 37.74 38.19 37.10 37.94 1,935,872 +0.24(+0.64%)
Dec 09, 2020 39.14 39.35 37.54 37.70 2,142,705 -1.02(-2.63%)
Dec 08, 2020 38.43 38.96 38.33 38.72 1,671,395 +0.16(+0.41%)
Dec 07, 2020 38.70 39.23 38.43 38.56 1,626,778 -0.11(-0.28%)
Dec 04, 2020 38.51 38.71 37.48 38.67 2,610,000 -0.05(-0.13%)
Dec 03, 2020 39.25 39.79 37.93 38.72 3,667,474 -1.02(-2.57%)
Dec 02, 2020 39.93 40.11 39.01 39.74 2,090,146 -0.66(-1.63%)
Dec 01, 2020 41.17 41.40 40.00 40.40 1,892,191 -0.59(-1.44%)
Nov 30, 2020 41.47 41.94 40.91 40.99 2,474,583 -0.55(-1.32%)
Nov 27, 2020 42.13 42.20 41.24 41.54 960,200 -0.30(-0.72%)
Nov 25, 2020 43.22 43.49 41.73 41.84 1,583,900 -1.38(-3.19%)
Nov 24, 2020 43.83 44.42 42.21 43.22 3,790,153 -0.38(-0.87%)
Nov 23, 2020 42.07 43.68 41.71 43.60 3,077,714 +1.60(+3.81%)
Nov 20, 2020 44.05 44.68 41.33 42.00 4,490,800 -2.55(-5.72%)
Nov 19, 2020 40.56 44.69 39.95 44.55 7,922,030 +1.55(+3.60%)
Nov 18, 2020 42.65 43.70 42.18 43.00 5,472,390 +0.88(+2.09%)
Nov 17, 2020 42.52 42.83 41.88 42.12 2,539,944 +0.09(+0.21%)
Nov 16, 2020 40.25 42.17 39.35 42.03 2,996,817 +1.64(+4.06%)
Nov 13, 2020 40.85 41.12 40.27 40.39 1,886,500 -0.04(-0.10%)
Nov 12, 2020 40.00 40.58 39.66 40.43 1,586,894 +0.51(+1.28%)
Nov 11, 2020 39.87 40.19 39.45 39.92 2,051,194 +0.49(+1.24%)
Nov 10, 2020 38.18 39.92 37.69 39.43 2,515,954 +1.74(+4.62%)
Nov 09, 2020 42.27 42.64 36.56 37.69 6,947,600 -5.60(-12.94%)
Nov 06, 2020 42.88 43.62 42.54 43.29 1,211,200 +0.51(+1.19%)
Nov 05, 2020 42.36 43.07 42.23 42.78 1,286,333 +0.95(+2.27%)
Nov 04, 2020 41.08 42.36 41.02 41.83 1,367,043 +0.77(+1.88%)
Nov 03, 2020 39.60 41.15 39.59 41.06 1,761,051 +1.82(+4.64%)
Nov 02, 2020 38.32 39.31 38.18 39.24 1,486,251 +0.95(+2.48%)
Oct 30, 2020 39.23 39.42 37.73 38.29 1,841,400 -1.14(-2.89%)
Oct 29, 2020 39.73 40.15 39.00 39.43 1,657,536 +0.06(+0.15%)
Oct 28, 2020 39.14 40.96 38.92 39.37 2,315,780 +0.07(+0.18%)
Oct 27, 2020 39.76 40.14 39.08 39.30 1,738,233 -0.24(-0.61%)
Oct 26, 2020 38.65 39.63 38.60 39.54 2,558,976 +0.47(+1.20%)
Oct 23, 2020 40.26 40.53 39.01 39.07 2,446,500 -1.38(-3.41%)
Oct 22, 2020 41.53 41.65 40.41 40.45 2,104,430 -1.17(-2.81%)
Oct 21, 2020 41.22 41.98 41.08 41.62 1,325,522 +0.29(+0.70%)
Oct 20, 2020 41.51 41.86 41.19 41.33 1,370,930 +0.48(+1.18%)
Oct 19, 2020 41.14 41.40 40.50 40.85 1,375,528 -0.38(-0.92%)
Oct 16, 2020 40.75 41.60 40.50 41.23 1,461,400 +0.85(+2.11%)
Oct 15, 2020 39.75 40.48 39.18 40.38 1,935,295 +0.37(+0.92%)
Oct 14, 2020 41.20 41.61 39.98 40.01 1,716,525 -1.33(-3.22%)
Oct 13, 2020 40.44 41.93 40.32 41.34 1,971,893 +1.06(+2.63%)
Oct 12, 2020 40.93 41.20 40.13 40.28 1,336,530 -0.52(-1.27%)
Oct 09, 2020 40.90 41.55 40.66 40.80 1,049,100 +0.48(+1.19%)
Oct 08, 2020 41.37 41.79 40.29 40.32 1,397,042 -0.50(-1.22%)
Oct 07, 2020 40.87 41.28 40.56 40.82 1,418,821 +0.05(+0.12%)
Oct 06, 2020 41.54 42.31 40.65 40.77 2,235,608 -0.55(-1.33%)
Oct 05, 2020 39.67 41.33 39.67 41.32 2,182,785 +1.78(+4.50%)
Oct 02, 2020 40.09 40.43 39.52 39.54 2,000,000 -1.51(-3.68%)
Oct 01, 2020 41.58 41.98 40.97 41.05 1,825,577 -0.50(-1.20%)
Sep 30, 2020 40.86 41.90 40.33 41.55 1,522,935 +1.11(+2.74%)
Sep 29, 2020 39.92 40.98 39.71 40.44 2,250,512 +0.42(+1.05%)
Sep 28, 2020 40.30 40.33 39.55 40.02 2,760,153 -0.15(-0.37%)
Sep 25, 2020 40.56 40.73 39.67 40.17 1,712,800 -0.57(-1.40%)
Sep 24, 2020 41.36 41.41 40.63 40.74 1,715,145 -0.66(-1.59%)
Sep 23, 2020 41.19 42.37 40.96 41.40 1,941,178 +0.26(+0.63%)
Sep 22, 2020 41.24 41.47 40.78 41.14 2,133,379 -0.09(-0.22%)
Sep 21, 2020 40.78 42.34 40.53 41.23 3,229,544 +1.07(+2.66%)
Sep 18, 2020 39.98 40.34 39.32 40.16 4,850,000 +1.16(+2.97%)
Sep 17, 2020 38.41 39.79 38.13 39.00 2,487,278 +0.22(+0.57%)
Sep 16, 2020 40.28 40.53 38.72 38.78 2,822,251 -1.13(-2.83%)
Sep 15, 2020 41.34 41.48 39.82 39.91 1,645,754 -1.13(-2.75%)
Sep 14, 2020 40.91 41.70 40.82 41.04 1,580,827 +0.30(+0.74%)
Sep 11, 2020 42.30 42.39 40.41 40.74 2,266,800 -1.25(-2.98%)
Sep 10, 2020 42.11 42.99 41.94 41.99 1,329,891 +0.05(+0.12%)
Sep 09, 2020 40.77 42.52 40.75 41.94 2,038,236 +1.60(+3.97%)
Sep 08, 2020 41.35 41.47 40.06 40.34 2,544,039 -1.31(-3.15%)
Sep 04, 2020 41.91 42.59 40.23 41.65 1,960,400 -0.61(-1.44%)
Sep 03, 2020 43.27 43.53 41.41 42.26 2,731,276 -1.48(-3.38%)
Sep 02, 2020 45.15 45.28 43.26 43.74 2,445,431 -0.82(-1.84%)
Sep 01, 2020 44.54 44.91 44.11 44.56 2,405,143 +0.15(+0.34%)
Aug 31, 2020 46.02 46.42 44.04 44.41 2,665,068 -1.84(-3.98%)
Aug 28, 2020 47.10 47.12 46.25 46.25 2,123,200 -0.61(-1.30%)
Aug 27, 2020 46.97 47.33 46.71 46.86 1,728,481 -0.24(-0.51%)
Aug 26, 2020 46.59 47.46 46.59 47.10 1,942,666 +0.21(+0.45%)
Aug 25, 2020 47.16 47.19 46.00 46.89 2,233,391 -0.22(-0.47%)
Aug 24, 2020 46.51 47.13 45.53 47.11 3,097,589 +1.03(+2.24%)
Aug 21, 2020 44.80 46.49 44.50 46.08 4,530,400 +1.62(+3.64%)
Aug 20, 2020 44.10 44.84 42.23 44.46 7,823,745 +1.06(+2.44%)
Aug 19, 2020 44.30 44.63 42.83 43.40 4,185,079 -0.03(-0.07%)
Aug 18, 2020 43.00 44.30 42.86 43.43 3,344,330 +0.66(+1.54%)
Aug 17, 2020 42.30 43.14 41.89 42.77 2,205,859 +1.29(+3.11%)
Aug 14, 2020 41.77 42.15 41.27 41.48 1,722,200 +0.87(+2.14%)
Aug 13, 2020 40.58 41.08 40.02 40.61 1,955,342 -1.01(-2.43%)
Aug 12, 2020 40.89 41.72 40.89 41.62 1,641,894 +1.04(+2.56%)
Aug 11, 2020 42.14 42.21 40.48 40.58 2,101,697 -1.81(-4.27%)
Aug 10, 2020 42.06 42.61 41.88 42.39 1,481,000 +0.43(+1.02%)
Aug 07, 2020 41.91 42.22 41.54 41.96 1,020,200 +0.17(+0.41%)
Aug 06, 2020 43.10 43.10 41.52 41.79 1,474,378 -0.64(-1.51%)
Aug 05, 2020 41.99 42.55 41.27 42.43 1,679,972 +0.53(+1.26%)
Aug 04, 2020 40.42 41.91 40.42 41.90 2,044,488 +1.71(+4.25%)
Aug 03, 2020 40.15 40.41 39.66 40.19 1,137,387 +0.14(+0.35%)
Jul 31, 2020 40.40 40.62 39.45 40.05 1,550,500 -0.44(-1.09%)
Jul 30, 2020 39.90 40.98 39.14 40.49 1,674,352 -1.14(-2.74%)
Jul 29, 2020 41.23 41.66 40.90 41.63 1,169,425 +0.34(+0.82%)
Jul 28, 2020 40.92 41.83 40.64 41.29 1,030,045 +0.22(+0.54%)
Jul 27, 2020 40.25 41.32 40.00 41.07 1,541,014 +1.00(+2.50%)
Jul 24, 2020 40.66 40.81 39.92 40.07 1,019,200 -0.87(-2.13%)
Jul 23, 2020 41.57 42.06 40.75 40.94 1,696,875 -0.50(-1.21%)
Jul 22, 2020 40.23 41.53 39.91 41.44 1,478,704 +1.00(+2.47%)
Jul 21, 2020 40.50 40.92 40.20 40.44 1,757,305 +0.15(+0.37%)
Jul 20, 2020 39.66 40.40 39.61 40.29 1,208,824 +0.59(+1.49%)
Jul 17, 2020 39.52 39.88 39.31 39.70 1,154,800 +0.33(+0.84%)
Jul 16, 2020 39.18 39.49 38.84 39.37 1,673,381 +0.26(+0.66%)
Jul 15, 2020 40.32 40.47 39.06 39.11 1,908,571 -1.04(-2.59%)
Jul 14, 2020 38.67 40.20 38.30 40.15 2,228,087 +1.16(+2.98%)
Jul 13, 2020 38.88 40.10 38.86 38.99 3,012,710 +0.21(+0.54%)
Jul 10, 2020 38.65 38.78 37.90 38.78 1,426,000 +0.05(+0.13%)
Jul 09, 2020 38.22 39.30 38.19 38.73 2,265,266 +1.04(+2.76%)
Jul 08, 2020 37.84 37.84 37.32 37.69 1,550,472 +0.50(+1.34%)
Jul 07, 2020 36.88 37.60 36.38 37.19 1,535,555 +0.26(+0.70%)
Jul 06, 2020 37.32 37.57 36.63 36.93 1,791,288 -0.04(-0.11%)
Jul 02, 2020 38.23 39.00 36.86 36.97 1,901,500 -0.76(-2.01%)
Jul 01, 2020 37.15 38.02 36.63 37.73 1,793,425 +0.46(+1.23%)
Jun 30, 2020 38.15 38.33 37.02 37.27 2,533,910 -0.60(-1.58%)
Jun 29, 2020 35.80 38.17 35.42 37.87 2,742,570 +2.26(+6.35%)
Jun 26, 2020 35.84 36.70 35.45 35.61 8,656,000 -0.35(-0.97%)
Jun 25, 2020 36.62 37.41 35.88 35.96 1,821,865 -0.92(-2.49%)
Jun 24, 2020 36.20 37.34 35.84 36.88 1,809,301 +0.63(+1.74%)
Jun 23, 2020 37.63 37.96 36.05 36.25 2,112,319 -0.86(-2.32%)
Jun 22, 2020 36.47 37.32 36.22 37.11 1,870,877 +0.86(+2.37%)
Jun 19, 2020 34.59 36.39 34.29 36.25 4,193,100 +1.71(+4.95%)
Jun 18, 2020 34.52 34.81 34.30 34.54 1,340,079 -0.19(-0.55%)
Jun 17, 2020 35.41 35.65 34.41 34.73 1,881,826 -0.54(-1.53%)
Jun 16, 2020 34.26 35.38 33.79 35.27 2,625,941 +1.40(+4.13%)
Jun 15, 2020 33.29 34.02 32.84 33.87 1,482,877 +0.48(+1.44%)
Jun 12, 2020 34.26 34.59 32.88 33.39 2,216,100 -0.43(-1.27%)
Jun 11, 2020 33.85 35.29 33.51 33.82 2,344,205 -0.38(-1.11%)
Jun 10, 2020 34.37 35.35 34.01 34.20 2,457,630 -0.02(-0.06%)
Jun 09, 2020 34.49 35.15 33.98 34.22 2,994,922 +0.36(+1.06%)
Jun 08, 2020 34.24 34.66 33.44 33.86 2,635,703 -0.86(-2.48%)
Jun 05, 2020 34.08 34.75 33.16 34.72 3,597,400 +0.57(+1.67%)
Jun 04, 2020 36.01 36.38 33.87 34.15 3,482,309 -2.09(-5.77%)
Jun 03, 2020 36.56 36.98 35.85 36.24 2,016,599 -0.23(-0.63%)
Jun 02, 2020 36.65 37.16 36.16 36.47 2,389,331 -0.20(-0.55%)
Jun 01, 2020 36.00 37.38 35.57 36.67 2,139,189 +0.67(+1.86%)
May 29, 2020 35.78 36.33 35.25 36.00 2,264,500 +0.37(+1.04%)
May 28, 2020 36.38 37.89 35.50 35.63 4,144,890 -0.40(-1.11%)
May 27, 2020 36.30 37.25 35.44 36.03 3,775,216 +0.00(+0.00%)
May 26, 2020 37.33 37.50 35.72 36.03 4,258,525 -1.06(-2.86%)
May 22, 2020 35.54 38.35 35.45 37.09 15,193,500 +1.84(+5.22%)
May 21, 2020 31.00 35.45 30.39 35.25 25,016,940 +6.28(+21.68%)
May 20, 2020 29.04 29.40 28.84 28.97 5,022,532 +0.53(+1.86%)
May 19, 2020 29.25 29.53 28.42 28.44 1,898,639 -0.49(-1.69%)
May 18, 2020 28.78 29.20 28.47 28.93 3,214,662 +0.50(+1.76%)
May 15, 2020 28.50 28.88 28.02 28.43 3,109,900 -0.12(-0.42%)
May 14, 2020 28.55 29.21 28.35 28.55 2,472,283 +0.03(+0.11%)
May 13, 2020 28.82 29.35 28.06 28.52 2,212,772 -0.05(-0.18%)
May 12, 2020 28.28 29.22 28.05 28.57 2,466,623 +0.32(+1.13%)
May 11, 2020 27.95 28.65 27.57 28.25 2,405,143 +0.93(+3.40%)
May 08, 2020 27.27 27.71 27.08 27.32 1,906,500 +0.30(+1.11%)
May 07, 2020 27.37 27.66 26.75 27.02 1,503,098 +0.05(+0.19%)
May 06, 2020 26.70 27.20 26.32 26.97 2,186,558 +0.40(+1.51%)
May 05, 2020 26.67 27.07 26.32 26.57 1,975,687 -0.18(-0.67%)
May 04, 2020 26.06 27.10 25.86 26.75 1,491,328 +0.59(+2.26%)
May 01, 2020 25.92 26.52 25.50 26.16 2,342,900 -0.15(-0.57%)
Apr 30, 2020 26.25 26.58 25.66 26.31 2,838,583 +0.29(+1.11%)
Apr 29, 2020 26.57 26.91 25.80 26.02 3,019,962 -0.44(-1.66%)
Apr 28, 2020 27.71 28.22 26.36 26.46 1,511,703 -1.07(-3.89%)
Apr 27, 2020 27.29 27.83 26.90 27.53 1,703,914 +0.67(+2.49%)
Apr 24, 2020 26.67 27.02 26.22 26.86 1,433,400 +0.40(+1.51%)
Apr 23, 2020 25.78 26.93 25.67 26.46 1,598,479 +0.54(+2.08%)
Apr 22, 2020 26.14 26.47 25.60 25.92 1,315,312 +0.07(+0.27%)
Apr 21, 2020 26.23 26.65 25.77 25.85 1,338,480 -0.49(-1.86%)
Apr 20, 2020 27.15 27.39 26.29 26.34 1,568,520 -0.66(-2.44%)
Apr 17, 2020 26.51 27.16 26.16 27.00 2,071,100 +0.61(+2.31%)
Apr 16, 2020 25.11 26.47 24.82 26.39 1,951,192 +1.12(+4.43%)
Apr 15, 2020 25.73 26.28 25.18 25.27 1,450,260 -0.81(-3.11%)
Apr 14, 2020 25.63 26.13 25.29 26.08 1,565,898 +0.99(+3.95%)
Apr 13, 2020 25.25 25.48 24.80 25.09 2,132,287 -0.03(-0.12%)
Apr 09, 2020 25.49 25.88 25.03 25.12 3,224,600 -0.85(-3.27%)
Apr 08, 2020 27.10 27.37 25.80 25.97 2,166,617 -0.93(-3.46%)
Apr 07, 2020 26.70 27.43 26.00 26.90 2,488,867 +0.21(+0.79%)
Apr 06, 2020 26.40 27.24 25.99 26.69 2,364,415 +0.69(+2.65%)
Apr 03, 2020 25.86 26.68 25.63 26.00 2,017,500 -0.38(-1.44%)
Apr 02, 2020 24.84 26.45 24.72 26.38 1,967,455 +1.31(+5.23%)
Apr 01, 2020 25.00 26.16 24.50 25.07 2,650,875 -0.40(-1.57%)
Mar 31, 2020 25.43 26.11 25.00 25.47 1,661,948 -0.13(-0.51%)
Mar 30, 2020 25.29 25.80 24.73 25.60 2,046,734 +0.96(+3.90%)
Mar 27, 2020 24.40 25.64 23.90 24.64 2,200,900 -0.01(-0.04%)
Mar 26, 2020 23.47 24.78 22.79 24.65 2,459,184 +1.44(+6.20%)
Mar 25, 2020 22.70 23.90 21.54 23.21 3,974,348 +0.29(+1.27%)
Mar 24, 2020 24.60 25.02 22.21 22.92 4,187,763 -1.08(-4.50%)
Mar 23, 2020 24.22 24.84 23.51 24.00 2,249,339 -0.69(-2.79%)
Mar 20, 2020 26.21 26.49 23.68 24.69 5,063,500 -1.51(-5.76%)
Mar 19, 2020 30.60 31.19 24.76 26.20 6,182,147 -3.93(-13.04%)
Mar 18, 2020 26.42 30.21 26.03 30.13 5,159,911 +3.14(+11.63%)
Mar 17, 2020 24.22 27.10 23.59 26.99 4,006,665 +3.69(+15.84%)
Mar 16, 2020 21.80 24.63 21.50 23.30 4,235,918 -0.48(-2.02%)
Mar 13, 2020 23.12 23.92 21.75 23.78 3,814,900 +1.33(+5.92%)
Mar 12, 2020 20.49 22.90 20.30 22.45 3,767,364 +0.63(+2.89%)
Mar 11, 2020 23.14 23.19 21.58 21.82 1,951,150 -1.86(-7.85%)
Mar 10, 2020 23.77 23.97 21.74 23.68 3,728,893 +0.50(+2.16%)
Mar 09, 2020 22.77 23.92 22.60 23.18 4,301,820 -0.73(-3.05%)
Mar 06, 2020 23.50 24.75 23.20 23.91 6,178,100 +0.92(+4.00%)
Mar 05, 2020 21.00 23.05 20.61 22.99 3,466,097 +1.33(+6.14%)
Mar 04, 2020 21.17 21.75 20.82 21.66 3,613,041 +0.83(+3.98%)
Mar 03, 2020 21.26 21.74 20.61 20.83 3,891,296 -0.23(-1.09%)
Mar 02, 2020 19.40 21.13 19.13 21.06 3,630,378 +1.80(+9.35%)
Feb 28, 2020 19.23 19.78 18.84 19.26 3,529,900 -0.46(-2.33%)
Feb 27, 2020 19.29 20.21 19.10 19.72 2,881,076 +0.03(+0.15%)
Feb 26, 2020 20.36 20.42 19.58 19.69 2,412,967 -0.42(-2.09%)
Feb 25, 2020 20.51 20.68 20.08 20.11 2,380,319 -0.35(-1.71%)
Feb 24, 2020 20.83 20.88 20.32 20.46 1,534,621 -0.98(-4.57%)
Feb 21, 2020 21.89 21.96 21.42 21.44 1,372,700 -0.45(-2.06%)
Feb 20, 2020 21.75 22.19 21.65 21.89 774,700 +0.11(+0.51%)
Feb 19, 2020 21.90 22.12 21.72 21.78 1,035,204 -0.10(-0.46%)
Feb 18, 2020 21.90 22.19 21.77 21.88 1,093,712 +0.02(+0.09%)
Feb 14, 2020 22.20 22.23 21.81 21.86 720,800 -0.15(-0.68%)
Feb 13, 2020 21.62 22.20 21.59 22.01 1,064,899 +0.48(+2.23%)
Feb 12, 2020 21.50 21.66 21.25 21.53 1,473,256 +0.29(+1.37%)
Feb 11, 2020 21.30 21.48 21.14 21.24 1,062,543 +0.08(+0.38%)
Feb 10, 2020 21.09 21.39 20.71 21.16 1,205,976 +0.00(+0.00%)
Feb 07, 2020 21.42 21.44 21.12 21.16 741,300 -0.31(-1.44%)
Feb 06, 2020 21.55 21.82 21.41 21.47 673,904 -0.04(-0.19%)
Feb 05, 2020 21.43 21.67 21.30 21.51 990,431 +0.27(+1.27%)
Feb 04, 2020 20.74 21.36 20.68 21.24 1,363,893 +0.76(+3.71%)
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.