BJ: Historical Prices for BJ'S WHLSL CLUB INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.10	35.40	34.79	34.88	1,708,800	34.88
19-Nov-09	35.36	35.54	34.91	35.35	1,033,400	35.35
18-Nov-09	35.86	36.12	35.06	35.63	2,721,400	35.63
17-Nov-09	36.90	37.06	36.30	36.34	1,320,200	36.34
16-Nov-09	36.72	37.33	36.72	37.02	1,128,200	37.02
13-Nov-09	36.46	36.74	36.20	36.54	926,700	36.54
12-Nov-09	36.69	36.85	36.41	36.49	1,088,600	36.49
11-Nov-09	36.26	36.98	36.21	36.59	1,292,000	36.59
10-Nov-09	35.29	36.49	35.29	36.18	2,080,800	36.18
9-Nov-09	36.04	36.78	35.84	36.75	748,400	36.75
6-Nov-09	35.67	35.75	35.19	35.69	920,400	35.69
5-Nov-09	35.27	35.86	34.63	35.73	1,422,900	35.73
4-Nov-09	35.69	36.12	35.19	35.54	965,200	35.54
3-Nov-09	35.10	35.49	34.90	35.37	1,007,300	35.37
2-Nov-09	35.07	35.44	34.71	35.35	1,579,000	35.35
30-Oct-09	36.07	36.07	34.96	35.03	1,327,200	35.03
29-Oct-09	35.80	36.26	35.30	36.19	969,900	36.19
28-Oct-09	36.20	36.57	35.57	35.60	1,004,200	35.60
27-Oct-09	36.54	37.04	36.06	36.25	761,900	36.25
26-Oct-09	36.69	37.07	36.36	36.45	681,100	36.45
23-Oct-09	37.23	37.23	36.43	36.61	785,800	36.61
22-Oct-09	36.49	37.25	36.35	37.04	554,500	37.04
21-Oct-09	37.41	37.49	36.53	36.56	1,105,600	36.56
20-Oct-09	37.67	37.80	37.04	37.37	627,100	37.37
19-Oct-09	37.56	37.97	37.30	37.67	920,200	37.67
16-Oct-09	36.86	37.61	36.75	37.45	703,300	37.45
15-Oct-09	36.19	37.19	35.52	37.13	1,553,100	37.13
14-Oct-09	36.11	36.43	35.78	36.29	795,700	36.29
13-Oct-09	36.15	36.34	35.81	35.85	791,300	35.85
12-Oct-09	36.09	36.47	36.08	36.11	809,500	36.11
9-Oct-09	36.16	36.17	35.56	36.03	884,000	36.03
8-Oct-09	35.90	36.35	35.59	36.11	2,122,200	36.11
7-Oct-09	36.54	37.10	36.50	37.06	1,885,300	37.06
6-Oct-09	35.75	36.52	35.75	36.36	1,405,000	36.36
5-Oct-09	35.01	35.68	34.83	35.47	1,186,000	35.47
2-Oct-09	35.20	35.69	34.98	35.01	1,339,200	35.01
1-Oct-09	36.04	36.23	35.38	35.58	887,200	35.58
30-Sep-09	36.10	36.53	35.70	36.22	1,385,900	36.22
29-Sep-09	35.90	36.17	35.77	36.01	998,800	36.01
28-Sep-09	35.94	35.94	35.60	35.70	1,108,000	35.70
25-Sep-09	35.67	36.02	35.58	35.74	1,181,500	35.74
24-Sep-09	36.29	36.41	35.79	35.88	1,061,800	35.88
23-Sep-09	36.33	36.53	36.02	36.21	1,755,800	36.21
22-Sep-09	36.60	36.82	36.27	36.39	915,300	36.39
21-Sep-09	36.39	36.72	36.30	36.52	1,781,000	36.52
18-Sep-09	36.45	36.77	36.41	36.64	1,142,900	36.64
17-Sep-09	36.96	36.96	36.13	36.40	2,204,700	36.40
16-Sep-09	36.46	37.55	36.42	37.01	2,421,700	37.01
15-Sep-09	35.61	35.83	35.41	35.72	1,638,100	35.72
14-Sep-09	35.06	35.68	34.74	35.61	1,925,800	35.61
11-Sep-09	34.95	35.21	34.79	35.17	1,153,300	35.17
10-Sep-09	34.95	35.15	34.67	35.01	1,734,900	35.01
9-Sep-09	34.94	35.02	34.50	34.93	2,209,300	34.93
8-Sep-09	34.53	34.93	34.28	34.89	3,436,400	34.89
4-Sep-09	33.42	34.42	33.13	34.42	2,101,600	34.42
3-Sep-09	33.84	33.84	32.63	33.35	3,183,100	33.35
2-Sep-09	32.63	33.20	32.32	33.09	2,490,600	33.09
1-Sep-09	32.51	33.20	32.50	32.65	1,576,400	32.65
31-Aug-09	32.88	32.88	32.50	32.60	1,727,700	32.60
28-Aug-09	32.93	33.25	32.42	32.92	1,617,500	32.92
27-Aug-09	32.32	32.71	31.91	32.46	2,956,100	32.46
26-Aug-09	32.21	32.40	31.85	32.28	3,118,600	32.28
25-Aug-09	31.70	32.33	31.55	31.84	1,371,100	31.84
24-Aug-09	32.48	32.50	31.54	31.64	1,508,100	31.64
21-Aug-09	31.99	32.61	31.62	32.25	1,545,800	32.25
20-Aug-09	32.04	32.21	31.63	31.83	1,400,400	31.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions