Skip to main content

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

70.75 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.50 29.50 29.50 0 -0.45(-1.50%)
Aug 30, 2018 28.81 30.00 28.30 29.95 1,162,374 +0.94(+3.24%)
Aug 29, 2018 26.84 29.07 26.66 29.01 2,391,418 +2.13(+7.92%)
Aug 28, 2018 27.53 27.92 25.01 26.88 3,003,327 -0.24(-0.88%)
Aug 27, 2018 29.51 29.90 27.01 27.12 3,219,121 -1.91(-6.58%)
Aug 24, 2018 28.42 29.41 28.42 29.03 1,242,600 +0.86(+3.05%)
Aug 23, 2018 26.86 28.27 26.72 28.17 1,604,832 +1.38(+5.15%)
Aug 22, 2018 26.56 27.10 26.16 26.79 585,150 +0.36(+1.36%)
Aug 21, 2018 26.54 27.30 26.18 26.43 1,088,852 +0.07(+0.27%)
Aug 20, 2018 25.85 26.85 25.85 26.36 639,100 +0.65(+2.53%)
Aug 17, 2018 25.22 25.99 25.16 25.71 321,000 +0.61(+2.43%)
Aug 16, 2018 25.10 25.83 24.91 25.10 672,988 +0.32(+1.29%)
Aug 15, 2018 24.57 25.48 24.32 24.78 541,447 -0.01(-0.04%)
Aug 14, 2018 24.62 24.91 24.34 24.79 646,237 +0.20(+0.81%)
Aug 13, 2018 25.15 25.31 24.30 24.59 393,064 -0.63(-2.50%)
Aug 10, 2018 25.22 25.40 24.59 25.22 367,700 -0.03(-0.12%)
Aug 09, 2018 26.14 26.26 25.10 25.25 501,697 -0.75(-2.88%)
Aug 08, 2018 25.53 26.18 25.31 26.00 566,237 +0.47(+1.84%)
Aug 07, 2018 25.97 26.49 25.50 25.53 337,100 -0.29(-1.12%)
Aug 06, 2018 25.50 26.75 25.35 25.82 510,067 +0.31(+1.22%)
Aug 03, 2018 25.98 26.00 25.05 25.51 283,300 -0.33(-1.28%)
Aug 02, 2018 24.84 26.25 24.64 25.84 625,402 +0.85(+3.40%)
Aug 01, 2018 24.75 25.20 24.55 24.99 390,143 +0.20(+0.81%)
Jul 31, 2018 24.86 24.95 24.46 24.79 552,992 +0.04(+0.16%)
Jul 30, 2018 24.32 24.98 24.29 24.75 565,497 +0.31(+1.27%)
Jul 27, 2018 25.11 25.78 23.80 24.44 741,400 -0.50(-2.00%)
Jul 26, 2018 24.70 25.30 24.44 24.94 570,584 -0.01(-0.04%)
Jul 25, 2018 25.67 26.10 24.81 24.95 1,052,196 -1.06(-4.08%)
Jul 24, 2018 25.96 26.30 25.65 26.01 438,803 +0.01(+0.04%)
Jul 23, 2018 26.21 26.86 25.71 26.00 1,061,126 +0.09(+0.35%)
Jul 20, 2018 25.70 26.43 25.55 25.91 664,459 +0.21(+0.82%)
Jul 19, 2018 25.86 26.64 25.44 25.70 715,820 -0.10(-0.39%)
Jul 18, 2018 26.06 26.48 25.05 25.80 1,147,861 -0.52(-1.98%)
Jul 17, 2018 26.91 27.00 25.50 26.32 1,082,836 -0.68(-2.52%)
Jul 16, 2018 27.10 27.39 26.15 27.00 1,611,537 -0.05(-0.18%)
Jul 13, 2018 27.46 25.00 27.05 2,293,363 +2.05(+8.20%)
Jul 12, 2018 25.19 25.45 24.73 25.00 621,318 +0.00(+0.00%)
Jul 11, 2018 24.25 25.13 23.62 25.00 960,597 +0.56(+2.29%)
Jul 10, 2018 23.87 24.49 23.54 24.44 835,771 +0.57(+2.39%)
Jul 09, 2018 23.91 24.85 23.72 23.87 1,111,374 +0.22(+0.93%)
Jul 06, 2018 23.70 23.93 23.20 23.65 1,182,993 -0.10(-0.42%)
Jul 05, 2018 25.51 25.76 23.30 23.75 4,335,301 -1.16(-4.66%)
Jul 03, 2018 24.91 24.91 24.91 0 +1.38(+5.86%)
Jul 02, 2018 23.21 23.94 22.88 23.53 1,721,552 -0.12(-0.51%)
Jun 29, 2018 22.40 24.75 22.35 23.65 6,078,509 +1.65(+7.50%)
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.