Skip to main content

Bj's Wholesale Club Holdings Inc (NY: BJ )

72.81 -1.66 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.11 63.25 61.45 62.87 1,561,116 -1.15(-1.80%)
Feb 25, 2022 62.42 64.26 62.46 64.02 1,057,042 +1.70(+2.73%)
Feb 24, 2022 60.46 62.58 60.07 62.32 1,233,056 +0.94(+1.53%)
Feb 23, 2022 63.08 63.70 61.21 61.38 1,006,605 -1.42(-2.26%)
Feb 22, 2022 65.72 66.18 62.25 62.80 1,664,949 -3.04(-4.62%)
Feb 18, 2022 65.84 0 -0.09(-0.14%)
Feb 17, 2022 64.22 66.28 64.22 65.93 1,965,564 +1.38(+2.14%)
Feb 16, 2022 64.63 64.65 63.38 64.55 828,879 -0.34(-0.52%)
Feb 15, 2022 64.39 65.73 63.94 64.89 894,563 +0.57(+0.89%)
Feb 14, 2022 63.94 64.37 63.24 64.32 1,354,519 +0.55(+0.86%)
Feb 11, 2022 63.38 64.30 62.59 63.77 1,374,557 +1.61(+2.59%)
Feb 10, 2022 62.00 63.48 61.92 62.16 1,398,627 -1.24(-1.96%)
Feb 09, 2022 63.16 63.85 62.59 63.40 1,026,311 +0.84(+1.34%)
Feb 08, 2022 59.83 62.74 59.83 62.56 1,249,684 +2.58(+4.30%)
Feb 07, 2022 59.85 61.00 59.59 59.98 903,022 +0.13(+0.22%)
Feb 04, 2022 63.15 63.20 59.05 59.85 1,808,093 -1.06(-1.74%)
Feb 03, 2022 60.89 60.91 981,035 -0.02(-0.03%)
Feb 02, 2022 61.66 62.03 60.31 60.93 906,808 -0.73(-1.18%)
Feb 01, 2022 61.36 62.29 60.21 61.66 754,721 +0.19(+0.31%)
Jan 31, 2022 57.72 61.52 61.47 1,415,832 +3.54(+6.11%)
Jan 28, 2022 57.19 57.98 55.36 57.93 1,381,737 +0.73(+1.28%)
Jan 27, 2022 59.09 60.28 56.81 57.20 1,382,431 -1.50(-2.56%)
Jan 26, 2022 61.51 61.51 57.92 58.70 1,501,214 -2.17(-3.56%)
Jan 25, 2022 62.19 62.19 59.97 60.87 1,316,058 -2.02(-3.21%)
Jan 24, 2022 60.00 63.38 59.78 62.89 1,968,692 +2.37(+3.92%)
Jan 21, 2022 59.49 61.65 59.27 60.52 2,222,466 +1.20(+2.02%)
Jan 20, 2022 59.62 61.17 59.26 59.32 1,092,719 -0.08(-0.13%)
Jan 19, 2022 59.83 60.46 59.00 59.40 917,664 -0.59(-0.98%)
Jan 18, 2022 60.12 60.55 59.31 59.99 1,080,935 -0.84(-1.38%)
Jan 14, 2022 60.83 0 -4.05(-6.24%)
Jan 13, 2022 64.99 65.91 64.47 64.88 911,561 +0.28(+0.43%)
Jan 12, 2022 64.40 64.90 63.55 64.60 885,035 +0.25(+0.39%)
Jan 11, 2022 66.24 66.44 63.49 64.35 1,110,039 -1.90(-2.87%)
Jan 10, 2022 65.83 66.44 64.02 66.25 1,780,028 +0.56(+0.85%)
Jan 07, 2022 64.81 66.03 64.50 65.69 1,078,530 +0.84(+1.30%)
Jan 06, 2022 64.02 65.34 63.13 64.85 1,142,769 +1.21(+1.90%)
Jan 05, 2022 65.79 66.06 63.56 63.64 945,758 -1.87(-2.85%)
Jan 04, 2022 65.71 66.49 64.40 65.51 1,085,791 -0.18(-0.27%)
Jan 03, 2022 66.54 66.58 64.81 65.69 807,846 -1.28(-1.91%)
Dec 31, 2021 66.39 67.23 66.06 66.97 492,058 +0.35(+0.53%)
Dec 30, 2021 67.70 68.01 66.51 66.62 729,155 -0.65(-0.97%)
Dec 29, 2021 66.26 67.92 66.26 67.27 752,562 +0.95(+1.43%)
Dec 28, 2021 65.26 66.65 65.11 66.32 870,575 +1.33(+2.05%)
Dec 27, 2021 63.50 65.10 63.41 64.99 744,734 +0.73(+1.14%)
Dec 23, 2021 64.41 65.01 63.55 64.26 557,733 +0.13(+0.20%)
Dec 22, 2021 64.24 64.30 62.81 64.13 948,966 +0.24(+0.38%)
Dec 21, 2021 65.50 65.50 63.17 63.89 1,331,972 -0.92(-1.42%)
Dec 20, 2021 65.11 66.16 63.73 64.81 1,347,522 -0.64(-0.98%)
Dec 17, 2021 64.13 65.86 64.04 65.45 1,823,911 +0.18(+0.28%)
Dec 16, 2021 68.00 68.01 65.00 65.27 1,041,010 -2.53(-3.73%)
Dec 15, 2021 66.09 68.09 65.65 67.80 1,286,338 +1.98(+3.01%)
Dec 14, 2021 65.45 66.07 64.74 65.82 921,600 -0.73(-1.10%)
Dec 13, 2021 67.25 68.41 65.42 66.55 908,083 -0.86(-1.28%)
Dec 10, 2021 65.37 67.78 65.32 67.41 1,008,948 +1.81(+2.76%)
Dec 09, 2021 66.17 67.13 65.59 65.60 1,081,300 -0.40(-0.61%)
Dec 08, 2021 68.27 68.91 65.50 66.00 1,165,026 -2.07(-3.04%)
Dec 07, 2021 68.87 69.94 67.46 68.07 1,124,907 -0.22(-0.32%)
Dec 06, 2021 66.00 68.66 65.23 68.29 1,972,065 +3.26(+5.01%)
Dec 03, 2021 64.82 66.26 63.84 65.03 1,471,012 +0.65(+1.01%)
Dec 02, 2021 63.56 64.83 63.48 64.38 1,517,566 +1.11(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.