Skip to main content

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

75.97 +1.41 (+1.89%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.76 26.84 26.10 26.26 930,700 -0.35(-1.32%)
Aug 29, 2019 26.48 26.95 26.44 26.61 1,629,206 +0.34(+1.29%)
Aug 28, 2019 25.68 26.35 25.49 26.27 1,409,354 +0.66(+2.58%)
Aug 27, 2019 26.00 26.15 25.37 25.61 1,540,694 -0.31(-1.20%)
Aug 26, 2019 25.28 25.93 25.13 25.92 1,561,946 +0.89(+3.56%)
Aug 23, 2019 26.25 26.63 24.86 25.03 2,961,200 -1.39(-5.26%)
Aug 22, 2019 24.99 26.56 24.33 26.42 9,952,062 +3.87(+17.16%)
Aug 21, 2019 21.97 22.67 21.95 22.55 4,825,996 +0.92(+4.25%)
Aug 20, 2019 21.55 21.89 21.47 21.63 1,940,111 -0.04(-0.18%)
Aug 19, 2019 22.00 22.15 21.45 21.67 1,566,055 -0.01(-0.05%)
Aug 16, 2019 21.39 21.92 21.31 21.68 1,620,000 +0.44(+2.07%)
Aug 15, 2019 21.39 21.39 20.79 21.24 1,642,450 +0.11(+0.52%)
Aug 14, 2019 21.96 21.96 21.05 21.13 1,830,636 -0.92(-4.17%)
Aug 13, 2019 21.86 22.54 21.53 22.05 2,625,064 +0.14(+0.64%)
Aug 12, 2019 23.21 23.24 21.85 21.91 2,713,553 -1.30(-5.60%)
Aug 09, 2019 23.98 23.98 23.10 23.21 1,434,400 -0.80(-3.33%)
Aug 08, 2019 24.07 24.38 23.87 24.01 1,608,599 +0.01(+0.04%)
Aug 07, 2019 23.52 24.34 23.29 24.00 2,125,684 +0.16(+0.67%)
Aug 06, 2019 23.15 23.85 23.01 23.84 2,685,483 +0.75(+3.25%)
Aug 05, 2019 23.16 23.28 22.74 23.09 3,155,322 -0.48(-2.04%)
Aug 02, 2019 23.00 23.73 22.88 23.57 1,178,900 +0.42(+1.81%)
Aug 01, 2019 23.53 23.91 22.95 23.15 1,629,300 -0.41(-1.74%)
Jul 31, 2019 23.85 24.04 23.27 23.56 1,253,779 -0.29(-1.22%)
Jul 30, 2019 23.73 23.88 23.40 23.85 1,389,204 +0.01(+0.04%)
Jul 29, 2019 23.85 23.93 23.62 23.84 1,426,678 -0.03(-0.13%)
Jul 26, 2019 24.20 24.38 23.80 23.87 1,205,300 -0.22(-0.91%)
Jul 25, 2019 23.74 24.11 23.74 24.09 1,421,965 +0.20(+0.84%)
Jul 24, 2019 24.20 24.43 23.52 23.89 2,396,356 -0.31(-1.28%)
Jul 23, 2019 24.28 24.34 23.81 24.20 1,874,906 +0.00(+0.00%)
Jul 22, 2019 24.59 24.67 23.98 24.20 1,995,854 -0.38(-1.55%)
Jul 19, 2019 24.77 24.98 24.56 24.58 1,560,200 -0.26(-1.05%)
Jul 18, 2019 24.38 24.95 24.29 24.84 1,560,698 +0.41(+1.68%)
Jul 17, 2019 24.62 24.78 24.36 24.43 1,693,455 -0.29(-1.17%)
Jul 16, 2019 24.45 24.80 24.31 24.72 1,480,527 +0.26(+1.06%)
Jul 15, 2019 24.44 24.47 23.81 24.46 1,625,594 +0.31(+1.28%)
Jul 12, 2019 23.50 24.34 23.37 24.15 2,779,900 +0.56(+2.37%)
Jul 11, 2019 24.15 24.42 23.09 23.59 3,642,985 -0.21(-0.88%)
Jul 10, 2019 24.49 24.65 23.76 23.80 2,909,099 -0.66(-2.70%)
Jul 09, 2019 25.60 25.84 24.14 24.46 6,051,175 -1.45(-5.60%)
Jul 08, 2019 25.85 26.31 25.83 25.91 998,231 -0.04(-0.15%)
Jul 05, 2019 25.82 26.00 25.61 25.95 783,100 +0.11(+0.43%)
Jul 03, 2019 25.84 26.26 25.62 25.84 909,600 +0.05(+0.19%)
Jul 02, 2019 26.05 26.06 25.55 25.79 941,000 -0.39(-1.49%)
Jul 01, 2019 26.75 26.91 25.74 26.18 2,097,832 -0.22(-0.83%)
Jun 28, 2019 26.45 26.51 25.57 26.40 5,695,400 -0.08(-0.30%)
Jun 27, 2019 25.88 26.97 25.57 26.48 5,259,394 +0.74(+2.87%)
Jun 26, 2019 25.63 26.02 25.45 25.74 2,172,987 +0.23(+0.90%)
Jun 25, 2019 25.24 25.60 24.97 25.51 2,319,325 +0.40(+1.59%)
Jun 24, 2019 25.32 25.32 24.88 25.11 1,606,463 -0.16(-0.63%)
Jun 21, 2019 25.45 25.69 24.92 25.27 1,890,400 -0.43(-1.67%)
Jun 20, 2019 25.95 26.41 25.68 25.70 3,002,877 +0.06(+0.23%)
Jun 19, 2019 25.53 25.79 25.11 25.64 3,126,807 +0.53(+2.11%)
Jun 18, 2019 24.95 25.30 24.81 25.11 1,173,073 +0.32(+1.29%)
Jun 17, 2019 24.54 25.25 24.44 24.79 1,711,514 +0.25(+1.02%)
Jun 14, 2019 24.70 24.93 24.41 24.54 885,700 -0.22(-0.89%)
Jun 13, 2019 24.68 24.95 24.43 24.76 1,438,044 +0.22(+0.90%)
Jun 12, 2019 24.60 24.81 24.43 24.54 1,252,654 -0.21(-0.85%)
Jun 11, 2019 24.57 25.07 24.36 24.75 3,329,567 +0.34(+1.39%)
Jun 10, 2019 24.80 24.93 24.22 24.41 2,509,402 -0.35(-1.41%)
Jun 07, 2019 24.56 24.99 24.40 24.76 4,243,900 +0.41(+1.68%)
Jun 06, 2019 24.40 24.86 24.19 24.35 9,462,533 -0.33(-1.34%)
Jun 05, 2019 25.61 25.92 24.62 24.68 958,193 -0.78(-3.06%)
Jun 04, 2019 25.12 25.50 25.03 25.46 951,515 +0.66(+2.66%)
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.