Quantcast

Historical Stock Prices

BJ 
$25.03
*  
1.39
5.26%
Get BJ Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading BJ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 26.25 26.63 24.86 25.03 2,961,210
08/22/2019 24.99 26.56 24.33 26.42 9,952,062
08/21/2019 21.97 22.67 21.95 22.55 4,839,016
08/20/2019 21.55 21.89 21.47 21.63 1,940,111
08/19/2019 22 22.15 21.45 21.67 1,566,055
08/16/2019 21.39 21.92 21.31 21.68 1,620,019
08/15/2019 21.39 21.395 20.79 21.24 1,642,450
08/14/2019 21.96 21.96 21.05 21.13 1,830,636
08/13/2019 21.86 22.54 21.53 22.05 2,625,064
08/12/2019 23.21 23.24 21.85 21.91 2,888,609
08/09/2019 23.98 23.98 23.1 23.21 1,434,435
08/08/2019 24.07 24.38 23.87 24.01 1,608,599
08/07/2019 23.52 24.34 23.29 24 2,125,684
08/06/2019 23.15 23.85 23.01 23.84 2,685,483
08/05/2019 23.16 23.28 22.74 23.09 3,155,422
08/02/2019 23 23.73 22.88 23.57 1,178,986
08/01/2019 23.53 23.91 22.95 23.15 1,629,300
07/31/2019 23.85 24.04 23.27 23.56 1,253,779
07/30/2019 23.73 23.88 23.4 23.85 1,388,203
07/29/2019 23.85 23.93 23.62 23.84 1,426,678
07/26/2019 24.2 24.38 23.8 23.87 1,205,310
07/25/2019 23.74 24.115 23.74 24.09 1,421,965
07/24/2019 24.2 24.43 23.52 23.89 2,396,356
07/23/2019 24.28 24.34 23.81 24.2 1,874,906
07/22/2019 24.59 24.67 23.98 24.2 1,995,854
07/19/2019 24.77 24.98 24.56 24.58 1,560,256
07/18/2019 24.38 24.95 24.29 24.84 1,560,698
07/17/2019 24.62 24.78 24.36 24.43 1,693,455
07/16/2019 24.45 24.8 24.31 24.72 1,480,527
07/15/2019 24.44 24.47 23.81 24.46 1,625,594
07/12/2019 23.5 24.34 23.37 24.15 2,779,915
07/11/2019 24.15 24.42 23.09 23.59 3,642,985
07/10/2019 24.49 24.65 23.76 23.8 2,909,099
07/09/2019 25.6 25.84 24.14 24.46 6,051,175
07/08/2019 25.85 26.31 25.83 25.91 998,231
07/05/2019 25.82 26 25.61 25.95 783,108
07/03/2019 25.84 26.26 25.62 25.84 909,682
07/02/2019 26.05 26.06 25.55 25.79 941,000
07/01/2019 26.75 26.91 25.74 26.18 2,097,832
06/28/2019 26.45 26.51 25.5723 26.4 5,695,430
06/27/2019 25.88 26.97 25.57 26.48 5,259,394
06/26/2019 25.63 26.02 25.45 25.74 2,174,487
06/25/2019 25.24 25.6 24.97 25.51 2,319,325
06/24/2019 25.32 25.32 24.88 25.11 1,606,463
06/21/2019 25.45 25.69 24.92 25.27 1,890,443
06/20/2019 25.95 26.41 25.68 25.7 3,002,877
06/19/2019 25.53 25.79 25.11 25.64 3,126,807
06/18/2019 24.95 25.3 24.81 25.11 1,173,073
06/17/2019 24.54 25.25 24.44 24.79 1,711,514
06/14/2019 24.7 24.93 24.41 24.54 885,707
06/13/2019 24.68 24.95 24.43 24.76 1,438,044
06/12/2019 24.6 24.81 24.425 24.54 1,252,654
06/11/2019 24.57 25.07 24.36 24.75 3,329,567
06/10/2019 24.8 24.93 24.22 24.41 2,509,402
06/07/2019 24.56 24.99 24.4 24.76 4,243,971
06/06/2019 24.4 24.86 24.19 24.35 9,462,533
06/05/2019 25.61 25.9234 24.62 24.74 961,993
06/04/2019 25.12 25.5 25.03 25.46 951,515
06/03/2019 24.98 25.18 24.38 24.8 1,530,076
05/31/2019 24.88 25.21 24.5079 24.98 1,018,892
05/30/2019 25.5 25.79 25.02 25.18 629,414
05/29/2019 25.89 26.34 24.79 25.44 1,502,747
05/28/2019 26.64 26.91 25.98 26.1 1,506,448
05/24/2019 26.02 26.91 25.75 26.66 2,021,994
05/23/2019 26.51 26.98 24.69 26.15 4,281,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BJ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio