Skip to main content

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

72.81 -1.66 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 40.15 40.41 39.66 40.19 1,137,387 +0.14(+0.35%)
Jul 31, 2020 40.40 40.62 39.45 40.05 1,550,500 -0.44(-1.09%)
Jul 30, 2020 39.90 40.98 39.14 40.49 1,674,352 -1.14(-2.74%)
Jul 29, 2020 41.23 41.66 40.90 41.63 1,169,425 +0.34(+0.82%)
Jul 28, 2020 40.92 41.83 40.64 41.29 1,030,045 +0.22(+0.54%)
Jul 27, 2020 40.25 41.32 40.00 41.07 1,541,014 +1.00(+2.50%)
Jul 24, 2020 40.66 40.81 39.92 40.07 1,019,200 -0.87(-2.13%)
Jul 23, 2020 41.57 42.06 40.75 40.94 1,696,875 -0.50(-1.21%)
Jul 22, 2020 40.23 41.53 39.91 41.44 1,478,704 +1.00(+2.47%)
Jul 21, 2020 40.50 40.92 40.20 40.44 1,757,305 +0.15(+0.37%)
Jul 20, 2020 39.66 40.40 39.61 40.29 1,208,824 +0.59(+1.49%)
Jul 17, 2020 39.52 39.88 39.31 39.70 1,154,800 +0.33(+0.84%)
Jul 16, 2020 39.18 39.49 38.84 39.37 1,673,381 +0.26(+0.66%)
Jul 15, 2020 40.32 40.47 39.06 39.11 1,908,571 -1.04(-2.59%)
Jul 14, 2020 38.67 40.20 38.30 40.15 2,228,087 +1.16(+2.98%)
Jul 13, 2020 38.88 40.10 38.86 38.99 3,012,710 +0.21(+0.54%)
Jul 10, 2020 38.65 38.78 37.90 38.78 1,426,000 +0.05(+0.13%)
Jul 09, 2020 38.22 39.30 38.19 38.73 2,265,266 +1.04(+2.76%)
Jul 08, 2020 37.84 37.84 37.32 37.69 1,550,472 +0.50(+1.34%)
Jul 07, 2020 36.88 37.60 36.38 37.19 1,535,555 +0.26(+0.70%)
Jul 06, 2020 37.32 37.57 36.63 36.93 1,791,288 -0.04(-0.11%)
Jul 02, 2020 38.23 39.00 36.86 36.97 1,901,500 -0.76(-2.01%)
Jul 01, 2020 37.15 38.02 36.63 37.73 1,793,425 +0.46(+1.23%)
Jun 30, 2020 38.15 38.33 37.02 37.27 2,533,910 -0.60(-1.58%)
Jun 29, 2020 35.80 38.17 35.42 37.87 2,742,570 +2.26(+6.35%)
Jun 26, 2020 35.84 36.70 35.45 35.61 8,656,000 -0.35(-0.97%)
Jun 25, 2020 36.62 37.41 35.88 35.96 1,821,865 -0.92(-2.49%)
Jun 24, 2020 36.20 37.34 35.84 36.88 1,809,301 +0.63(+1.74%)
Jun 23, 2020 37.63 37.96 36.05 36.25 2,112,319 -0.86(-2.32%)
Jun 22, 2020 36.47 37.32 36.22 37.11 1,870,877 +0.86(+2.37%)
Jun 19, 2020 34.59 36.39 34.29 36.25 4,193,100 +1.71(+4.95%)
Jun 18, 2020 34.52 34.81 34.30 34.54 1,340,079 -0.19(-0.55%)
Jun 17, 2020 35.41 35.65 34.41 34.73 1,881,826 -0.54(-1.53%)
Jun 16, 2020 34.26 35.38 33.79 35.27 2,625,941 +1.40(+4.13%)
Jun 15, 2020 33.29 34.02 32.84 33.87 1,482,877 +0.48(+1.44%)
Jun 12, 2020 34.26 34.59 32.88 33.39 2,216,100 -0.43(-1.27%)
Jun 11, 2020 33.85 35.29 33.51 33.82 2,344,205 -0.38(-1.11%)
Jun 10, 2020 34.37 35.35 34.01 34.20 2,457,630 -0.02(-0.06%)
Jun 09, 2020 34.49 35.15 33.98 34.22 2,994,922 +0.36(+1.06%)
Jun 08, 2020 34.24 34.66 33.44 33.86 2,635,703 -0.86(-2.48%)
Jun 05, 2020 34.08 34.75 33.16 34.72 3,597,400 +0.57(+1.67%)
Jun 04, 2020 36.01 36.38 33.87 34.15 3,482,309 -2.09(-5.77%)
Jun 03, 2020 36.56 36.98 35.85 36.24 2,016,599 -0.23(-0.63%)
Jun 02, 2020 36.65 37.16 36.16 36.47 2,389,331 -0.20(-0.55%)
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.