Register for real-time alerts, custom portfolio, and market movers
BJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 73.98 | -1.26 | -1.67% | 75.30 | 75.71 | 73.93 | 1,261,611 |
| May 02 2024 | 75.24 | -0.01 | -0.01% | 75.18 | 76.10 | 74.20 | 2,055,684 |
| May 01 2024 | 75.25 | 0.57 | 0.76% | 74.42 | 75.79 | 74.0701 | 1,418,285 |
| Apr 30 2024 | 74.68 | -0.85 | -1.13% | 75.39 | 76.44 | 74.67 | 2,192,852 |
| Apr 29 2024 | 75.53 | -1.12 | -1.46% | 76.25 | 76.89 | 75.22 | 1,106,357 |
| Apr 26 2024 | 76.65 | 0.27 | 0.35% | 76.38 | 76.915 | 76.17 | 1,101,637 |
| Apr 25 2024 | 76.38 | 0.60 | 0.79% | 76.44 | 77.14 | 75.66 | 1,952,642 |
| Apr 24 2024 | 75.78 | 0.86 | 1.15% | 74.55 | 75.94 | 74.48 | 1,318,602 |
| Apr 23 2024 | 74.92 | 0.90 | 1.22% | 74.20 | 75.11 | 73.70 | 1,669,229 |
| Apr 22 2024 | 74.02 | 0.28 | 0.38% | 74.11 | 74.44 | 73.01 | 1,626,798 |
| Apr 19 2024 | 73.74 | 1.17 | 1.61% | 72.50 | 73.81 | 72.38 | 1,754,848 |
| Apr 18 2024 | 72.57 | -2.71 | -3.60% | 74.23 | 74.44 | 71.81 | 4,169,392 |
| Apr 17 2024 | 75.28 | -0.98 | -1.29% | 76.87 | 76.87 | 75.05 | 3,372,952 |
| Apr 16 2024 | 76.26 | 0.11 | 0.14% | 76.25 | 76.50 | 75.95 | 979,445 |
| Apr 15 2024 | 76.15 | -0.87 | -1.13% | 77.37 | 77.37 | 76.09 | 1,641,614 |
| Apr 12 2024 | 77.02 | -1.42 | -1.81% | 78.43 | 79.6356 | 76.91 | 1,710,006 |
| Apr 11 2024 | 78.44 | -0.96 | -1.21% | 79.48 | 80.415 | 78.27 | 1,630,800 |
| Apr 10 2024 | 79.40 | 2.21 | 2.86% | 77.49 | 79.60 | 77.38 | 1,921,718 |
| Apr 09 2024 | 77.19 | 0.66 | 0.86% | 76.71 | 77.50 | 76.11 | 1,379,193 |
| Apr 08 2024 | 76.53 | 0.62 | 0.82% | 77.70 | 77.70 | 76.06 | 1,554,791 |
| Apr 05 2024 | 75.91 | -0.12 | -0.16% | 76.12 | 76.29 | 74.99 | 1,457,189 |
| Apr 04 2024 | 76.03 | 1.67 | 2.25% | 74.99 | 76.06 | 74.52 | 1,667,056 |
| Apr 03 2024 | 74.36 | -0.57 | -0.76% | 73.47 | 74.43 | 73.18 | 1,727,619 |
| Apr 02 2024 | 74.93 | 0.29 | 0.39% | 75.45 | 75.78 | 74.40 | 1,582,745 |
| Apr 01 2024 | 74.64 | -1.01 | -1.34% | 75.54 | 75.66 | 74.09 | 1,466,949 |
| Mar 28 2024 | 75.65 | -0.84 | -1.10% | 77.04 | 77.04 | 75.22 | 989,083 |
| Mar 27 2024 | 76.49 | 1.77 | 2.37% | 75.11 | 76.545 | 74.885 | 1,475,999 |
| Mar 26 2024 | 74.72 | -0.21 | -0.28% | 74.90 | 75.46 | 74.36 | 1,826,474 |
| Mar 25 2024 | 74.93 | -2.42 | -3.13% | 77.00 | 77.40 | 74.57 | 2,247,634 |
| Mar 22 2024 | 77.35 | -0.91 | -1.16% | 78.25 | 78.41 | 77.25 | 1,326,018 |
| Mar 21 2024 | 78.26 | 0.54 | 0.69% | 77.45 | 78.29 | 76.56 | 1,320,549 |
| Mar 20 2024 | 77.72 | -0.09 | -0.12% | 77.98 | 78.66 | 77.13 | 1,666,205 |
| Mar 19 2024 | 77.81 | 1.41 | 1.85% | 76.65 | 78.0797 | 76.50 | 1,641,953 |
| Mar 18 2024 | 76.40 | 1.31 | 1.74% | 75.20 | 77.07 | 74.63 | 1,353,383 |
| Mar 15 2024 | 75.09 | 1.49 | 2.02% | 73.50 | 75.63 | 73.50 | 1,834,065 |
| Mar 14 2024 | 73.60 | -0.41 | -0.55% | 74.26 | 74.77 | 72.63 | 1,049,159 |
| Mar 13 2024 | 74.01 | 0.94 | 1.29% | 72.95 | 74.10 | 72.75 | 1,277,483 |
| Mar 12 2024 | 73.07 | -1.20 | -1.62% | 74.29 | 74.52 | 72.74 | 1,646,446 |
| Mar 11 2024 | 74.27 | -1.21 | -1.60% | 75.33 | 75.495 | 73.1594 | 1,849,031 |
| Mar 08 2024 | 75.48 | -3.40 | -4.31% | 78.00 | 78.30 | 73.41 | 2,654,473 |
| Mar 07 2024 | 78.88 | 6.73 | 9.33% | 72.09 | 78.97 | 72.09 | 4,412,099 |
| Mar 06 2024 | 72.15 | -1.07 | -1.46% | 73.74 | 74.22 | 72.04 | 3,344,022 |
| Mar 05 2024 | 73.22 | 2.13 | 3.00% | 72.13 | 73.8362 | 71.9125 | 1,469,787 |
| Mar 04 2024 | 71.09 | -0.38 | -0.53% | 71.80 | 71.80 | 70.65 | 1,379,547 |
| Mar 01 2024 | 71.47 | -1.57 | -2.15% | 72.70 | 72.97 | 71.15 | 1,272,147 |
| Feb 29 2024 | 73.04 | -0.50 | -0.68% | 73.56 | 73.69 | 72.89 | 1,636,882 |
| Feb 28 2024 | 73.54 | 0.86 | 1.18% | 72.26 | 73.63 | 72.26 | 949,090 |
| Feb 27 2024 | 72.68 | 1.06 | 1.48% | 71.87 | 72.71 | 71.35 | 883,609 |
| Feb 26 2024 | 71.62 | -0.01 | -0.01% | 71.65 | 72.63 | 71.35 | 1,136,464 |
| Feb 23 2024 | 71.63 | 2.19 | 3.15% | 69.46 | 72.18 | 69.095 | 1,449,634 |
| Feb 22 2024 | 69.44 | 0.32 | 0.46% | 69.05 | 69.86 | 68.53 | 895,111 |
| Feb 21 2024 | 69.12 | 0.46 | 0.67% | 68.58 | 69.33 | 68.38 | 1,050,756 |
| Feb 20 2024 | 68.66 | -0.07 | -0.10% | 68.99 | 69.28 | 68.36 | 1,116,928 |
| Feb 16 2024 | 68.73 | -0.06 | -0.09% | 68.91 | 69.46 | 68.625 | 987,876 |
| Feb 15 2024 | 68.79 | 0.59 | 0.87% | 68.30 | 69.62 | 68.30 | 937,379 |
| Feb 14 2024 | 68.20 | 0.52 | 0.77% | 67.87 | 68.50 | 67.19 | 1,030,105 |
| Feb 13 2024 | 67.68 | 0.01 | 0.01% | 67.46 | 67.92 | 66.965 | 946,399 |
| Feb 12 2024 | 67.67 | 0.53 | 0.79% | 67.06 | 68.26 | 67.01 | 878,712 |
| Feb 09 2024 | 67.14 | 0.48 | 0.72% | 66.66 | 67.26 | 66.6101 | 820,685 |
| Feb 08 2024 | 66.66 | 0.65 | 0.98% | 66.15 | 67.545 | 66.15 | 788,389 |
| Feb 07 2024 | 66.01 | 0.17 | 0.26% | 65.50 | 66.96 | 65.50 | 1,035,430 |
| Feb 06 2024 | 65.84 | 0.52 | 0.80% | 65.37 | 66.17 | 65.04 | 953,739 |
| Feb 05 2024 | 65.32 | 0.81 | 1.26% | 64.53 | 65.52 | 64.06 | 1,230,228 |
