Skip to main content

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

70.81 +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.23 39.42 37.73 38.29 1,841,400 -1.14(-2.89%)
Oct 29, 2020 39.73 40.15 39.00 39.43 1,657,536 +0.06(+0.15%)
Oct 28, 2020 39.14 40.96 38.92 39.37 2,315,780 +0.07(+0.18%)
Oct 27, 2020 39.76 40.14 39.08 39.30 1,738,233 -0.24(-0.61%)
Oct 26, 2020 38.65 39.63 38.60 39.54 2,558,976 +0.47(+1.20%)
Oct 23, 2020 40.26 40.53 39.01 39.07 2,446,500 -1.38(-3.41%)
Oct 22, 2020 41.53 41.65 40.41 40.45 2,104,430 -1.17(-2.81%)
Oct 21, 2020 41.22 41.98 41.08 41.62 1,325,522 +0.29(+0.70%)
Oct 20, 2020 41.51 41.86 41.19 41.33 1,370,930 +0.48(+1.18%)
Oct 19, 2020 41.14 41.40 40.50 40.85 1,375,528 -0.38(-0.92%)
Oct 16, 2020 40.75 41.60 40.50 41.23 1,461,400 +0.85(+2.11%)
Oct 15, 2020 39.75 40.48 39.18 40.38 1,935,295 +0.37(+0.92%)
Oct 14, 2020 41.20 41.61 39.98 40.01 1,716,525 -1.33(-3.22%)
Oct 13, 2020 40.44 41.93 40.32 41.34 1,971,893 +1.06(+2.63%)
Oct 12, 2020 40.93 41.20 40.13 40.28 1,336,530 -0.52(-1.27%)
Oct 09, 2020 40.90 41.55 40.66 40.80 1,049,100 +0.48(+1.19%)
Oct 08, 2020 41.37 41.79 40.29 40.32 1,397,042 -0.50(-1.22%)
Oct 07, 2020 40.87 41.28 40.56 40.82 1,418,821 +0.05(+0.12%)
Oct 06, 2020 41.54 42.31 40.65 40.77 2,235,608 -0.55(-1.33%)
Oct 05, 2020 39.67 41.33 39.67 41.32 2,182,785 +1.78(+4.50%)
Oct 02, 2020 40.09 40.43 39.52 39.54 2,000,000 -1.51(-3.68%)
Oct 01, 2020 41.58 41.98 40.97 41.05 1,825,577 -0.50(-1.20%)
Sep 30, 2020 40.86 41.90 40.33 41.55 1,522,935 +1.11(+2.74%)
Sep 29, 2020 39.92 40.98 39.71 40.44 2,250,512 +0.42(+1.05%)
Sep 28, 2020 40.30 40.33 39.55 40.02 2,760,153 -0.15(-0.37%)
Sep 25, 2020 40.56 40.73 39.67 40.17 1,712,800 -0.57(-1.40%)
Sep 24, 2020 41.36 41.41 40.63 40.74 1,715,145 -0.66(-1.59%)
Sep 23, 2020 41.19 42.37 40.96 41.40 1,941,178 +0.26(+0.63%)
Sep 22, 2020 41.24 41.47 40.78 41.14 2,133,379 -0.09(-0.22%)
Sep 21, 2020 40.78 42.34 40.53 41.23 3,229,544 +1.07(+2.66%)
Sep 18, 2020 39.98 40.34 39.32 40.16 4,850,000 +1.16(+2.97%)
Sep 17, 2020 38.41 39.79 38.13 39.00 2,487,278 +0.22(+0.57%)
Sep 16, 2020 40.28 40.53 38.72 38.78 2,822,251 -1.13(-2.83%)
Sep 15, 2020 41.34 41.48 39.82 39.91 1,645,754 -1.13(-2.75%)
Sep 14, 2020 40.91 41.70 40.82 41.04 1,580,827 +0.30(+0.74%)
Sep 11, 2020 42.30 42.39 40.41 40.74 2,266,800 -1.25(-2.98%)
Sep 10, 2020 42.11 42.99 41.94 41.99 1,329,891 +0.05(+0.12%)
Sep 09, 2020 40.77 42.52 40.75 41.94 2,038,236 +1.60(+3.97%)
Sep 08, 2020 41.35 41.47 40.06 40.34 2,544,039 -1.31(-3.15%)
Sep 04, 2020 41.91 42.59 40.23 41.65 1,960,400 -0.61(-1.44%)
Sep 03, 2020 43.27 43.53 41.41 42.26 2,731,276 -1.48(-3.38%)
Sep 02, 2020 45.15 45.28 43.26 43.74 2,445,431 -0.82(-1.84%)
Sep 01, 2020 44.54 44.91 44.11 44.56 2,405,143 +0.15(+0.34%)
Aug 31, 2020 46.02 46.42 44.04 44.41 2,665,068 -1.84(-3.98%)
Aug 28, 2020 47.10 47.12 46.25 46.25 2,123,200 -0.61(-1.30%)
Aug 27, 2020 46.97 47.33 46.71 46.86 1,728,481 -0.24(-0.51%)
Aug 26, 2020 46.59 47.46 46.59 47.10 1,942,666 +0.21(+0.45%)
Aug 25, 2020 47.16 47.19 46.00 46.89 2,233,391 -0.22(-0.47%)
Aug 24, 2020 46.51 47.13 45.53 47.11 3,097,589 +1.03(+2.24%)
Aug 21, 2020 44.80 46.49 44.50 46.08 4,530,400 +1.62(+3.64%)
Aug 20, 2020 44.10 44.84 42.23 44.46 7,823,745 +1.06(+2.44%)
Aug 19, 2020 44.30 44.63 42.83 43.40 4,185,079 -0.03(-0.07%)
Aug 18, 2020 43.00 44.30 42.86 43.43 3,344,330 +0.66(+1.54%)
Aug 17, 2020 42.30 43.14 41.89 42.77 2,205,859 +1.29(+3.11%)
Aug 14, 2020 41.77 42.15 41.27 41.48 1,722,200 +0.87(+2.14%)
Aug 13, 2020 40.58 41.08 40.02 40.61 1,955,342 -1.01(-2.43%)
Aug 12, 2020 40.89 41.72 40.89 41.62 1,641,894 +1.04(+2.56%)
Aug 11, 2020 42.14 42.21 40.48 40.58 2,101,697 -1.81(-4.27%)
Aug 10, 2020 42.06 42.61 41.88 42.39 1,481,000 +0.43(+1.02%)
Aug 07, 2020 41.91 42.22 41.54 41.96 1,020,200 +0.17(+0.41%)
Aug 06, 2020 43.10 43.10 41.52 41.79 1,474,378 -0.64(-1.51%)
Aug 05, 2020 41.99 42.55 41.27 42.43 1,679,972 +0.53(+1.26%)
Aug 04, 2020 40.42 41.91 40.42 41.90 2,044,488 +1.71(+4.25%)
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.