Skip to main content

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

73.11 -1.89 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 74.26 74.53 72.41 73.11 1,929,271 -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%)
Sep 01, 2022 74.28 74.89 73.18 74.48 1,732,496 -0.01(-0.01%)
Aug 31, 2022 73.30 74.87 72.42 74.49 2,681,046 +1.16(+1.58%)
Aug 30, 2022 73.53 74.03 72.75 73.33 2,094,687 +0.03(+0.04%)
Aug 29, 2022 70.65 73.59 70.16 73.30 2,331,432 +2.25(+3.17%)
Aug 26, 2022 71.99 72.78 71.04 71.05 1,774,528 -0.97(-1.35%)
Aug 25, 2022 71.26 72.47 71.00 72.02 1,228,554 +0.30(+0.42%)
Aug 24, 2022 72.64 73.61 71.67 71.72 1,577,040 -0.50(-0.69%)
Aug 23, 2022 72.23 72.86 70.77 72.22 2,216,002 +0.01(+0.01%)
Aug 22, 2022 73.25 74.05 72.06 72.21 2,463,378 -1.57(-2.13%)
Aug 19, 2022 73.86 75.39 72.78 73.78 2,923,607 -0.31(-0.42%)
Aug 18, 2022 75.86 77.47 72.60 74.09 9,067,062 +4.96(+7.17%)
Aug 17, 2022 68.50 69.44 68.12 69.13 2,546,922 -0.11(-0.16%)
Aug 16, 2022 69.94 70.15 68.67 69.24 3,214,808 +0.13(+0.19%)
Aug 15, 2022 68.85 69.69 67.88 69.11 2,046,747 +0.82(+1.20%)
Aug 12, 2022 70.03 70.03 68.03 68.29 2,208,670 -1.27(-1.83%)
Aug 11, 2022 71.62 71.76 67.85 69.56 2,483,489 -1.25(-1.77%)
Aug 10, 2022 71.74 71.89 70.45 70.81 1,187,677 +0.30(+0.43%)
Aug 09, 2022 70.97 71.41 69.88 70.51 980,637 -0.47(-0.66%)
Aug 08, 2022 71.09 72.40 70.63 70.98 2,158,191 +0.48(+0.68%)
Aug 05, 2022 69.12 70.87 68.51 70.50 1,165,563 +1.14(+1.64%)
Aug 04, 2022 69.73 69.73 68.91 69.36 1,126,883 -0.12(-0.17%)
Aug 03, 2022 69.51 69.76 68.61 69.48 769,673 +0.24(+0.35%)
Aug 02, 2022 69.77 69.95 68.35 69.24 1,180,935 -0.18(-0.26%)
Aug 01, 2022 67.99 71.16 67.78 69.42 2,565,909 +1.72(+2.54%)
Jul 29, 2022 67.28 67.96 66.98 67.70 1,265,992 +0.01(+0.01%)
Jul 28, 2022 67.96 68.59 66.83 67.69 1,304,062 -0.29(-0.43%)
Jul 27, 2022 68.01 68.29 66.98 67.98 1,311,409 +0.32(+0.47%)
Jul 26, 2022 66.01 68.59 65.52 67.66 1,787,836 -1.29(-1.87%)
Jul 25, 2022 69.47 69.47 68.28 68.95 1,173,508 -0.51(-0.73%)
Jul 22, 2022 69.46 71.24 69.18 69.46 1,758,109 +0.32(+0.46%)
Jul 21, 2022 69.79 69.95 68.65 69.14 1,098,812 -0.63(-0.90%)
Jul 20, 2022 69.35 69.87 68.00 69.77 1,711,966 +0.82(+1.19%)
Jul 19, 2022 69.69 70.27 68.45 68.95 1,162,022 -0.34(-0.49%)
Jul 18, 2022 70.27 70.88 69.12 69.29 1,272,325 -0.58(-0.83%)
Jul 15, 2022 70.68 70.85 69.19 69.87 1,180,181 -0.29(-0.41%)
Jul 14, 2022 66.82 70.32 66.67 70.16 1,468,075 +2.00(+2.93%)
Jul 13, 2022 67.47 69.66 66.50 68.16 1,899,619 +0.12(+0.18%)
Jul 12, 2022 68.68 69.18 67.63 68.04 1,362,151 -0.57(-0.83%)
Jul 11, 2022 67.66 68.80 67.48 68.61 1,472,931 +1.10(+1.63%)
Jul 08, 2022 67.25 67.86 65.93 67.51 1,205,820 +0.55(+0.82%)
Jul 07, 2022 65.74 67.24 64.94 66.96 1,474,261 +1.71(+2.62%)
Jul 06, 2022 64.62 66.25 64.52 65.25 1,767,741 +0.57(+0.88%)
Jul 05, 2022 63.18 65.29 63.10 64.68 1,697,353 +1.05(+1.65%)
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.