Skip to main content

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

73.11 -1.89 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 73.30 74.87 72.42 74.49 2,681,046 +1.16(+1.58%)
Aug 30, 2022 73.53 74.03 72.75 73.33 2,094,687 +0.03(+0.04%)
Aug 29, 2022 70.65 73.59 70.16 73.30 2,331,432 +2.25(+3.17%)
Aug 26, 2022 71.99 72.78 71.04 71.05 1,774,528 -0.97(-1.35%)
Aug 25, 2022 71.26 72.47 71.00 72.02 1,228,554 +0.30(+0.42%)
Aug 24, 2022 72.64 73.61 71.67 71.72 1,577,040 -0.50(-0.69%)
Aug 23, 2022 72.23 72.86 70.77 72.22 2,216,002 +0.01(+0.01%)
Aug 22, 2022 73.25 74.05 72.06 72.21 2,463,378 -1.57(-2.13%)
Aug 19, 2022 73.86 75.39 72.78 73.78 2,923,607 -0.31(-0.42%)
Aug 18, 2022 75.86 77.47 72.60 74.09 9,067,062 +4.96(+7.17%)
Aug 17, 2022 68.50 69.44 68.12 69.13 2,546,922 -0.11(-0.16%)
Aug 16, 2022 69.94 70.15 68.67 69.24 3,214,808 +0.13(+0.19%)
Aug 15, 2022 68.85 69.69 67.88 69.11 2,046,747 +0.82(+1.20%)
Aug 12, 2022 70.03 70.03 68.03 68.29 2,208,670 -1.27(-1.83%)
Aug 11, 2022 71.62 71.76 67.85 69.56 2,483,489 -1.25(-1.77%)
Aug 10, 2022 71.74 71.89 70.45 70.81 1,187,677 +0.30(+0.43%)
Aug 09, 2022 70.97 71.41 69.88 70.51 980,637 -0.47(-0.66%)
Aug 08, 2022 71.09 72.40 70.63 70.98 2,158,191 +0.48(+0.68%)
Aug 05, 2022 69.12 70.87 68.51 70.50 1,165,563 +1.14(+1.64%)
Aug 04, 2022 69.73 69.73 68.91 69.36 1,126,883 -0.12(-0.17%)
Aug 03, 2022 69.51 69.76 68.61 69.48 769,673 +0.24(+0.35%)
Aug 02, 2022 69.77 69.95 68.35 69.24 1,180,935 -0.18(-0.26%)
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.