Mercados españoles cerrados en 6 hrs 52 min

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,78+0,86 (+1,15%)
Al cierre: 04:00PM EDT
72,50 -3,28 (-4,33%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202474,5575,9474,4875,7875,781.319.700
23 abr 202474,2075,1173,7074,9274,921.669.200
22 abr 202474,0774,4473,0174,0274,021.626.800
19 abr 202472,5073,8172,3873,7473,741.754.300
18 abr 202474,2374,4471,8172,5772,574.169.500
17 abr 202476,8776,8775,0575,2875,283.373.000
16 abr 202476,2776,5075,7576,2676,261.002.400
15 abr 202477,3777,3776,0976,1576,151.642.400
12 abr 202478,4379,6476,9177,0277,021.710.200
11 abr 202479,4880,4278,2778,4478,441.630.800
10 abr 202477,0679,6076,9679,4079,401.938.100
09 abr 202476,7177,5076,1177,1977,191.379.200
08 abr 202477,7077,7076,0676,5376,531.554.800
05 abr 202476,1276,3374,9975,9175,911.468.500
04 abr 202474,9976,0674,5276,0376,031.667.700
03 abr 202473,4774,4373,1874,3674,361.727.600
02 abr 202474,6575,7874,2974,9374,931.635.100
01 abr 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 ene 202465,5965,5964,2264,3464,34872.700
30 ene 202464,6065,6164,2765,4065,401.720.600
29 ene 202464,9265,2864,3164,8164,811.277.300
26 ene 202465,0165,4864,3664,7364,731.088.300
25 ene 202464,5565,0064,1364,8464,841.398.600
24 ene 202464,7865,4564,3264,4164,41900.100
23 ene 202465,0365,1564,3764,5964,591.203.800
22 ene 202465,8766,0864,4664,7164,711.581.700
19 ene 202467,0867,3565,6365,6965,691.074.500
18 ene 202467,0867,2666,2467,0267,02806.700
17 ene 202467,1667,5966,8167,0767,07894.000
16 ene 202465,7967,0765,2567,0667,061.117.700
12 ene 202465,2265,7964,7765,6265,621.273.300
11 ene 202465,6665,8965,0265,2665,26988.400
10 ene 202466,7267,2265,7665,7765,77965.100
09 ene 202465,3866,8665,3866,8266,821.062.400
08 ene 202465,1366,1665,0865,7365,731.020.900
05 ene 202466,6667,0864,5265,2465,242.159.600
04 ene 202464,6566,6464,5366,4466,441.571.700
03 ene 202467,4467,4965,5565,5765,571.463.300
02 ene 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
08 dic 202365,0866,1165,0665,9265,921.194.600
07 dic 202364,2565,4063,7465,2965,292.061.100
06 dic 202364,8065,0364,0464,1264,121.427.700
05 dic 202365,0065,1263,7364,6564,651.665.800
04 dic 202365,4566,1564,6064,9964,991.400.300
01 dic 202364,7365,7664,2865,5965,591.135.700
30 nov 202364,9365,0064,0364,5864,581.384.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...