Skip to main content

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

75.17 +0.61 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 74.14 76.15 74.14 75.17 1,424,840 +0.61(+0.82%)
Nov 28, 2022 73.20 75.18 73.06 74.56 1,430,233 +1.06(+1.44%)
Nov 25, 2022 73.03 74.28 73.01 73.50 652,009 +0.52(+0.71%)
Nov 23, 2022 73.79 74.25 72.89 72.98 1,185,961 -0.80(-1.08%)
Nov 22, 2022 73.06 73.96 72.52 73.78 1,135,146 +0.65(+0.89%)
Nov 21, 2022 73.04 73.77 72.00 73.13 1,912,608 +0.44(+0.61%)
Nov 18, 2022 74.69 74.89 72.23 72.69 3,090,226 -1.32(-1.78%)
Nov 17, 2022 72.00 75.04 71.46 74.01 5,987,983 -4.35(-5.55%)
Nov 16, 2022 76.73 79.38 76.44 78.36 2,200,023 -0.11(-0.14%)
Nov 15, 2022 78.49 79.01 77.91 78.47 1,486,208 +2.31(+3.03%)
Nov 14, 2022 76.74 77.50 75.99 76.16 2,255,583 +0.03(+0.04%)
Nov 11, 2022 80.00 80.41 75.83 76.13 2,784,567 -3.88(-4.85%)
Nov 10, 2022 79.50 80.30 77.88 80.01 2,646,970 +2.42(+3.12%)
Nov 09, 2022 76.91 78.44 76.65 77.59 1,387,589 +0.34(+0.44%)
Nov 08, 2022 78.57 79.00 76.41 77.25 1,569,004 -0.95(-1.21%)
Nov 07, 2022 76.67 78.38 75.51 78.20 1,611,923 +1.51(+1.97%)
Nov 04, 2022 77.83 78.06 75.74 76.69 1,417,613 -0.98(-1.26%)
Nov 03, 2022 75.73 78.48 75.23 77.67 1,356,225 +1.57(+2.06%)
Nov 02, 2022 77.69 75.98 76.10 1,047,937 -1.73(-2.22%)
Nov 01, 2022 77.52 78.83 76.75 77.83 1,151,471 +0.43(+0.56%)
Oct 31, 2022 77.50 78.46 77.19 77.40 1,449,704 -0.41(-0.53%)
Oct 28, 2022 76.59 78.40 75.88 77.81 1,157,822 +1.35(+1.77%)
Oct 27, 2022 75.21 77.18 74.95 76.46 1,267,817 +1.43(+1.91%)
Oct 26, 2022 74.11 75.58 73.87 75.03 1,663,803 +0.83(+1.12%)
Oct 25, 2022 71.37 74.47 71.01 74.20 1,592,790 +2.48(+3.46%)
Oct 24, 2022 71.65 72.93 71.13 71.72 1,344,615 +0.52(+0.73%)
Oct 21, 2022 70.34 71.22 69.85 71.20 1,068,001 +0.96(+1.37%)
Oct 20, 2022 71.78 72.33 70.15 70.24 1,489,242 -1.70(-2.36%)
Oct 19, 2022 72.26 72.99 70.80 71.94 1,385,899 -0.72(-0.99%)
Oct 18, 2022 72.35 73.37 72.03 72.66 1,960,991 +1.23(+1.72%)
Oct 17, 2022 71.09 71.76 70.38 71.43 1,664,837 +0.40(+0.56%)
Oct 14, 2022 72.10 72.46 70.60 71.03 2,004,255 -1.18(-1.63%)
Oct 13, 2022 70.50 73.07 70.50 72.21 2,052,177 +0.61(+0.85%)
Oct 12, 2022 73.00 74.58 71.58 71.60 1,690,806 -0.72(-1.00%)
Oct 11, 2022 70.06 72.85 69.96 72.32 2,226,908 +2.59(+3.71%)
Oct 10, 2022 70.56 70.94 69.66 69.73 2,079,004 -0.48(-0.68%)
Oct 07, 2022 71.20 71.59 70.02 70.21 1,596,919 -1.11(-1.56%)
Oct 06, 2022 72.25 72.71 71.27 71.32 1,934,727 -0.93(-1.29%)
Oct 05, 2022 74.34 74.46 72.15 72.25 2,814,096 -2.22(-2.98%)
Oct 04, 2022 75.39 76.37 74.25 74.47 2,550,120 -0.45(-0.60%)
Oct 03, 2022 72.76 75.22 72.76 74.92 1,915,911 +2.11(+2.90%)
Sep 30, 2022 74.68 74.68 72.65 72.81 2,335,731 -1.66(-2.23%)
Sep 29, 2022 76.09 76.62 74.39 74.47 2,077,412 -1.59(-2.09%)
Sep 28, 2022 76.08 76.77 75.18 76.06 2,209,386 +0.04(+0.05%)
Sep 27, 2022 75.92 76.07 74.51 76.02 1,815,655 +0.57(+0.76%)
Sep 26, 2022 73.07 76.31 72.95 75.45 2,111,976 +2.34(+3.20%)
Sep 23, 2022 74.26 74.53 72.41 73.11 1,929,380 -1.89(-2.52%)
Sep 22, 2022 75.31 75.58 74.07 75.00 1,556,638 -0.63(-0.83%)
Sep 21, 2022 76.25 76.95 75.35 75.63 1,325,984 +0.13(+0.17%)
Sep 20, 2022 76.37 76.67 74.79 75.50 2,010,199 -1.42(-1.85%)
Sep 19, 2022 77.65 77.95 75.58 76.92 1,741,033 -1.53(-1.95%)
Sep 16, 2022 76.26 78.93 75.69 78.45 3,573,197 +2.00(+2.62%)
Sep 15, 2022 77.38 77.45 75.69 76.45 1,563,494 -0.72(-0.93%)
Sep 14, 2022 76.35 77.74 75.91 77.17 2,101,892 +1.09(+1.43%)
Sep 13, 2022 77.99 78.65 75.88 76.08 1,948,150 -2.38(-3.03%)
Sep 12, 2022 79.17 79.69 77.85 78.46 1,880,552 -0.45(-0.57%)
Sep 09, 2022 78.29 79.21 77.22 78.91 1,746,145 +0.59(+0.75%)
Sep 08, 2022 77.16 79.47 77.13 78.32 2,622,800 +0.76(+0.98%)
Sep 07, 2022 74.56 77.77 74.47 77.56 1,912,714 +3.21(+4.32%)
Sep 06, 2022 73.48 75.20 72.58 74.35 1,879,283 +0.98(+1.34%)
Sep 02, 2022 74.47 75.49 73.03 73.37 1,437,245 -1.11(-1.49%)
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.