Skip to main content

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

76.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.00 57.13 56.09 56.66 1,057,067 -0.09(-0.16%)
Aug 30, 2021 56.39 57.41 56.13 56.75 1,026,445 +0.16(+0.28%)
Aug 27, 2021 56.08 56.65 55.61 56.59 721,406 +0.45(+0.80%)
Aug 26, 2021 56.22 56.41 55.21 56.14 739,285 -0.52(-0.92%)
Aug 25, 2021 55.71 57.00 55.33 56.66 1,006,547 +1.26(+2.27%)
Aug 24, 2021 55.02 55.44 53.92 55.40 1,136,834 +0.50(+0.91%)
Aug 23, 2021 57.01 57.01 54.85 54.90 1,660,806 -2.00(-3.51%)
Aug 20, 2021 54.88 57.17 54.73 56.90 1,814,714 +2.88(+5.33%)
Aug 19, 2021 52.00 54.62 52.00 54.02 2,452,856 +2.09(+4.02%)
Aug 18, 2021 52.92 53.65 51.93 51.93 1,806,083 -0.84(-1.59%)
Aug 17, 2021 52.07 53.19 51.71 52.77 1,708,050 +0.30(+0.57%)
Aug 16, 2021 50.47 52.51 50.47 52.47 1,655,026 +2.18(+4.33%)
Aug 13, 2021 51.70 51.76 50.18 50.29 890,504 -1.30(-2.52%)
Aug 12, 2021 52.45 52.61 51.58 51.59 1,190,846 -0.89(-1.70%)
Aug 11, 2021 53.36 53.36 51.98 52.48 882,738 -0.39(-0.74%)
Aug 10, 2021 52.62 53.16 52.23 52.87 1,198,964 +0.62(+1.19%)
Aug 09, 2021 52.11 52.31 51.46 52.25 706,030 +0.44(+0.85%)
Aug 06, 2021 52.21 52.30 50.60 51.81 1,282,158 -0.15(-0.29%)
Aug 05, 2021 52.22 52.38 51.67 51.96 911,494 +0.23(+0.44%)
Aug 04, 2021 52.13 52.96 51.60 51.73 999,253 -1.03(-1.95%)
Aug 03, 2021 50.24 52.81 50.05 52.76 1,181,403 +2.63(+5.25%)
Aug 02, 2021 50.84 50.98 49.95 50.13 504,888 -0.51(-1.01%)
Jul 30, 2021 50.37 50.92 50.22 50.64 847,796 +0.25(+0.50%)
Jul 29, 2021 50.28 50.92 50.12 50.39 828,402 +0.57(+1.14%)
Jul 28, 2021 49.99 50.46 49.53 49.82 606,868 -0.05(-0.10%)
Jul 27, 2021 49.76 49.91 49.03 49.87 739,617 -0.02(-0.04%)
Jul 26, 2021 50.70 50.93 49.89 49.89 1,382,401 -0.71(-1.40%)
Jul 23, 2021 49.94 50.65 49.45 50.60 1,689,307 +0.61(+1.22%)
Jul 22, 2021 49.75 50.02 49.41 49.99 1,442,363 +0.13(+0.26%)
Jul 21, 2021 49.30 50.16 49.06 49.86 1,772,021 +0.81(+1.65%)
Jul 20, 2021 47.61 49.17 47.52 49.05 2,196,490 +1.39(+2.92%)
Jul 19, 2021 46.80 48.14 46.50 47.66 1,434,511 +0.41(+0.87%)
Jul 16, 2021 48.08 48.17 47.14 47.25 645,322 -0.53(-1.11%)
Jul 15, 2021 47.64 48.08 47.41 47.78 774,763 +0.09(+0.19%)
Jul 14, 2021 47.89 48.34 47.56 47.69 657,250 -0.13(-0.27%)
Jul 13, 2021 47.93 48.44 47.56 47.82 524,763 -0.37(-0.77%)
Jul 12, 2021 48.35 48.53 47.74 48.19 442,430 -0.36(-0.74%)
Jul 09, 2021 47.97 48.81 47.78 48.55 718,463 +0.90(+1.89%)
Jul 08, 2021 46.71 48.00 46.66 47.65 865,998 +0.50(+1.06%)
Jul 07, 2021 46.02 47.34 45.95 47.15 821,573 +1.07(+2.32%)
Jul 06, 2021 46.92 47.33 45.85 46.08 1,039,927 -1.11(-2.35%)
Jul 02, 2021 46.92 47.56 46.92 47.19 661,779 +0.33(+0.70%)
Jul 01, 2021 47.29 47.67 46.80 46.86 725,905 -0.72(-1.51%)
Jun 30, 2021 47.52 48.17 47.24 47.58 860,317 +0.21(+0.44%)
Jun 29, 2021 46.90 47.57 46.78 47.37 738,650 +0.50(+1.07%)
Jun 28, 2021 47.16 47.27 46.35 46.87 871,233 -0.29(-0.61%)
Jun 25, 2021 46.88 47.53 46.82 47.16 2,931,298 +0.52(+1.11%)
Jun 24, 2021 46.07 46.83 45.60 46.64 939,125 +0.84(+1.83%)
Jun 23, 2021 46.27 46.27 45.67 45.80 815,879 -0.53(-1.14%)
Jun 22, 2021 45.81 46.60 45.69 46.33 940,144 +0.29(+0.63%)
Jun 21, 2021 45.93 46.49 45.54 46.04 996,081 +0.51(+1.12%)
Jun 18, 2021 46.51 46.66 45.24 45.53 1,486,577 -1.29(-2.76%)
Jun 17, 2021 46.35 47.02 46.20 46.82 873,093 +0.24(+0.52%)
Jun 16, 2021 47.10 47.33 46.37 46.58 873,463 -0.77(-1.63%)
Jun 15, 2021 48.18 48.30 47.26 47.35 738,043 -0.91(-1.89%)
Jun 14, 2021 47.73 48.30 47.55 48.26 735,894 +0.59(+1.24%)
Jun 11, 2021 47.37 47.79 47.22 47.67 695,133 +0.29(+0.61%)
Jun 10, 2021 47.49 47.85 47.25 47.38 815,163 +0.15(+0.32%)
Jun 09, 2021 47.60 47.68 47.17 47.23 762,861 -0.45(-0.94%)
Jun 08, 2021 47.18 47.78 46.93 47.68 695,054 +0.52(+1.10%)
Jun 07, 2021 46.88 47.50 46.72 47.16 1,058,651 +0.41(+0.88%)
Jun 04, 2021 46.99 47.00 46.14 46.75 797,032 -0.13(-0.28%)
Jun 03, 2021 46.61 47.48 46.30 46.88 1,145,306 +0.18(+0.39%)
Jun 02, 2021 45.98 46.70 45.60 46.70 1,162,426 +0.95(+2.08%)
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.