Skip to main content

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

73.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.06 58.65 57.21 57.87 1,936,068 -0.76(-1.30%)
May 27, 2022 58.00 59.67 57.81 58.63 1,195,693 +0.77(+1.33%)
May 26, 2022 56.49 58.26 55.07 57.86 1,853,711 +2.83(+5.14%)
May 25, 2022 53.94 55.97 53.86 55.03 1,616,450 +0.60(+1.10%)
May 24, 2022 54.03 54.77 53.43 54.43 1,827,065 -0.14(-0.26%)
May 23, 2022 52.91 55.49 52.30 54.57 2,288,400 +2.28(+4.36%)
May 20, 2022 57.07 57.53 51.45 52.29 4,294,237 -5.10(-8.89%)
May 19, 2022 56.93 60.18 56.09 57.39 8,035,375 +3.97(+7.43%)
May 18, 2022 59.48 59.48 52.75 53.42 7,195,989 -10.39(-16.28%)
May 17, 2022 63.20 63.95 62.01 63.81 2,200,972 -0.52(-0.81%)
May 16, 2022 63.39 65.25 62.58 64.33 1,903,129 +1.99(+3.19%)
May 13, 2022 62.93 62.99 61.38 62.34 1,661,089 -0.07(-0.11%)
May 12, 2022 60.95 63.48 60.95 62.41 1,522,797 +1.41(+2.31%)
May 11, 2022 61.31 62.71 60.67 61.00 2,254,842 -0.25(-0.41%)
May 10, 2022 62.20 62.57 60.26 61.25 2,081,432 -0.71(-1.15%)
May 09, 2022 61.06 62.73 60.36 61.96 2,286,835 +0.28(+0.45%)
May 06, 2022 62.42 62.76 60.78 61.68 2,186,920 -1.53(-2.42%)
May 05, 2022 66.58 67.35 62.51 63.21 1,746,688 -4.04(-6.01%)
May 04, 2022 65.05 67.61 63.85 67.25 1,672,621 +1.85(+2.83%)
May 03, 2022 64.47 66.08 64.05 65.40 1,444,729 +0.84(+1.30%)
May 02, 2022 64.52 65.69 63.77 64.56 1,937,247 +0.21(+0.33%)
Apr 29, 2022 67.07 67.69 64.16 64.35 1,445,405 -2.90(-4.31%)
Apr 28, 2022 67.65 67.96 66.29 67.25 2,659,284 +0.14(+0.21%)
Apr 27, 2022 67.21 68.24 66.07 67.11 1,294,076 +0.54(+0.81%)
Apr 26, 2022 66.62 67.39 66.17 66.57 1,042,737 -0.74(-1.10%)
Apr 25, 2022 66.84 67.45 66.00 67.31 1,178,457 +0.11(+0.16%)
Apr 22, 2022 69.76 69.76 67.15 67.20 1,260,934 -2.78(-3.97%)
Apr 21, 2022 70.10 70.83 69.98 1,468,249 +0.14(+0.20%)
Apr 20, 2022 70.38 70.53 69.06 69.84 1,057,386 +0.28(+0.40%)
Apr 19, 2022 67.19 69.91 66.94 69.56 1,540,301 +2.82(+4.23%)
Apr 18, 2022 66.92 67.59 66.25 66.74 1,308,321 -0.63(-0.94%)
Apr 14, 2022 68.31 68.69 66.55 67.37 1,993,579 -0.68(-1.00%)
Apr 13, 2022 66.44 68.33 66.24 68.05 2,354,492 +1.53(+2.30%)
Apr 12, 2022 69.28 69.93 66.34 66.52 2,152,042 -2.54(-3.68%)
Apr 11, 2022 70.79 70.98 68.50 69.06 1,936,064 -1.02(-1.46%)
Apr 08, 2022 70.00 71.00 69.61 70.08 1,642,776 +0.45(+0.65%)
Apr 07, 2022 68.47 69.96 67.90 69.63 2,003,765 +1.64(+2.41%)
Apr 06, 2022 67.33 68.55 66.66 67.99 1,675,416 +0.32(+0.47%)
Apr 05, 2022 67.12 68.54 67.06 67.67 2,986,897 -0.04(-0.06%)
Apr 04, 2022 67.68 68.12 66.80 67.71 1,646,149 +0.08(+0.12%)
Apr 01, 2022 68.49 68.86 67.02 67.63 1,464,699 +0.02(+0.03%)
Mar 31, 2022 66.52 68.71 66.39 67.61 1,467,914 +0.59(+0.88%)
Mar 30, 2022 67.28 68.45 66.73 67.02 932,587 -0.84(-1.24%)
Mar 29, 2022 66.80 68.42 66.50 67.86 1,607,247 +1.85(+2.80%)
Mar 28, 2022 64.20 66.05 64.02 66.01 1,392,280 +1.89(+2.95%)
Mar 25, 2022 64.36 64.97 63.72 64.12 863,340 -0.32(-0.50%)
Mar 24, 2022 64.37 65.22 63.45 64.44 953,673 +0.30(+0.47%)
Mar 23, 2022 63.96 64.95 63.88 64.14 1,128,365 -0.35(-0.54%)
Mar 22, 2022 64.35 64.94 63.40 64.49 1,445,721 +0.41(+0.64%)
Mar 21, 2022 65.46 66.33 62.79 64.08 2,024,438 -1.91(-2.89%)
Mar 18, 2022 64.84 66.08 64.47 65.99 2,056,166 +1.20(+1.85%)
Mar 17, 2022 63.76 64.81 63.12 64.79 1,186,077 +0.87(+1.36%)
Mar 16, 2022 63.85 65.07 62.00 63.92 1,686,460 +0.46(+0.72%)
Mar 15, 2022 63.55 63.77 61.59 63.46 1,538,939 +0.04(+0.06%)
Mar 14, 2022 61.17 63.49 61.00 63.42 2,063,862 +2.40(+3.93%)
Mar 11, 2022 60.79 61.76 60.27 61.02 1,433,626 +0.79(+1.31%)
Mar 10, 2022 59.90 60.58 58.55 60.23 1,276,707 -0.54(-0.89%)
Mar 09, 2022 60.36 61.70 59.07 60.77 2,084,626 +1.17(+1.96%)
Mar 08, 2022 57.74 60.95 57.54 59.60 2,582,228 +1.80(+3.11%)
Mar 07, 2022 56.18 58.66 56.02 57.80 2,998,998 +1.26(+2.23%)
Mar 04, 2022 56.49 57.08 54.22 56.54 2,814,931 -0.63(-1.10%)
Mar 03, 2022 56.35 59.35 55.17 57.17 7,069,441 -8.71(-13.22%)
Mar 02, 2022 63.40 65.92 62.61 65.88 2,050,627 +2.50(+3.94%)
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.