Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
BJ WHOLESALE CLUB, Inc. Add to My Watchlist (NYSE: BJ) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     BJ WHOLESALE 34.26 +0.19 (+0.56%) 520,186
Historical Data for BJ
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 34.33 34.42 33.97 520,186 34.26 +0.19   +0.56%
02/08/10 33.93 34.23 33.84 622,041 34.07 +0.08   +0.24%
02/05/10 34.25 34.33 33.59 759,749 33.99 -0.21   -0.61%
02/04/10 34.62 34.62 33.82 1,701,026 34.20 -0.63   -1.81%
02/03/10 34.79 34.97 34.70 943,249 34.83 -0.14   -0.40%
02/02/10 34.92 35.09 34.62 1,241,143 34.97 +0.38   +1.10%
02/01/10 34.02 34.83 33.91 1,942,557 34.59 +0.80   +2.37%
01/29/10 33.12 34.02 33.12 1,276,243 33.79 +0.74   +2.24%
01/28/10 33.35 33.46 32.87 423,132 33.05 -0.29   -0.87%
01/27/10 33.51 33.64 33.22 556,979 33.34 -0.29   -0.86%
01/26/10 33.08 33.74 33.08 1,031,054 33.63 +0.54   +1.63%
01/25/10 33.68 33.68 32.91 1,096,338 33.09 -0.31   -0.93%
01/22/10 34.12 34.61 33.31 1,151,754 33.40 -0.78   -2.28%
01/21/10 35.39 35.46 34.10 1,717,222 34.18 -1.18   -3.34%
01/20/10 33.96 35.49 33.67 2,260,734 35.36 +1.28   +3.76%
01/19/10 33.62 34.14 33.59 733,758 34.08 +0.49   +1.46%
01/18/10 33.59 33.59 33.59 0 33.59 0.00   0.00%
01/15/10 33.34 33.65 33.12 1,068,801 33.59 +0.11   +0.33%
01/14/10 33.26 33.51 33.12 546,082 33.48 +0.25   +0.75%
01/13/10 32.54 33.45 32.54 794,938 33.23 +0.67   +2.06%
01/12/10 32.74 32.82 32.36 807,435 32.56 -0.34   -1.03%
01/11/10 33.22 33.28 32.71 1,137,534 32.90 -0.34   -1.02%
01/08/10 33.84 33.84 33.03 1,054,580 33.24 -0.53   -1.57%
01/07/10 33.73 33.80 33.19 976,124 33.77 +0.30   +0.90%
01/06/10 32.40 33.61 32.40 1,466,693 33.47 +0.94   +2.89%
01/05/10 32.80 32.85 32.40 695,145 32.53 -0.13   -0.40%
01/04/10 32.74 33.02 32.45 1,148,542 32.66 -0.05   -0.15%
01/01/10 32.71 32.71 32.71 0 32.71 0.00   0.00%
12/31/09 32.91 33.10 32.71 772,335 32.71 -0.33   -1.00%
12/30/09 33.27 33.44 32.95 1,120,272 33.04 -0.36   -1.08%
12/29/09 34.17 34.18 33.31 1,342,763 33.40 -0.77   -2.25%
12/28/09 34.04 34.21 33.91 616,456 34.17 +0.15   +0.44%
12/25/09 33.99 34.10 33.88 355,895 34.02 0.00   0.00%
12/24/09 33.99 34.10 33.88 355,895 34.02 +0.17   +0.50%
12/23/09 33.52 33.91 33.44 756,279 33.85 +0.29   +0.86%
12/22/09 33.38 33.62 33.15 842,789 33.56 +0.28   +0.84%
12/21/09 32.90 33.37 32.90 820,685 33.28 +0.42   +1.28%
12/18/09 32.73 33.11 32.56 1,724,135 32.86 +0.16   +0.49%
12/17/09 32.76 32.94 32.59 934,223 32.70 -0.43   -1.30%
12/16/09 32.85 33.21 32.78 1,468,456 33.13 +0.45   +1.38%
12/15/09 33.11 33.13 32.56 1,666,667 32.68 -0.41   -1.24%
12/14/09 33.15 33.16 33.03 1,353,901 33.09 +0.53   +1.63%
12/11/09 32.30 32.73 32.30 1,017,639 32.56 +0.30   +0.93%
12/10/09 32.60 32.63 32.14 1,042,904 32.26 +0.06   +0.19%
12/09/09 32.46 32.49 31.85 1,912,503 32.20 -0.34   -1.04%
12/08/09 32.60 32.70 31.91 1,860,009 32.54 -0.36   -1.09%
12/07/09 32.86 33.14 32.80 1,122,409 32.90 -0.05   -0.15%
12/04/09 33.60 33.86 32.85 1,473,428 32.95 -0.26   -0.78%
12/03/09 33.39 33.66 32.61 2,972,332 33.21 -1.10   -3.21%
12/02/09 34.41 34.50 33.94 1,387,266 34.31 -0.10   -0.29%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs