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 31, 2018 21.81 22.54 21.61 22.15 1,960,226 +0.49(+2.26%)
Oct 30, 2018 20.59 21.78 20.50 21.66 1,226,353 +0.92(+4.44%)
Oct 29, 2018 21.13 21.68 20.33 20.74 810,395 -0.31(-1.47%)
Oct 26, 2018 21.46 21.85 20.99 21.05 834,400 -0.70(-3.22%)
Oct 25, 2018 21.54 22.46 21.49 21.75 875,113 +0.14(+0.65%)
Oct 24, 2018 22.42 23.19 21.55 21.61 1,502,131 -0.92(-4.08%)
Oct 23, 2018 22.12 22.55 21.18 22.53 2,467,502 +0.01(+0.04%)
Oct 22, 2018 22.81 23.28 22.49 22.52 953,189 -0.28(-1.23%)
Oct 19, 2018 23.23 23.85 22.30 22.80 1,311,200 -0.55(-2.36%)
Oct 18, 2018 23.75 24.00 23.04 23.35 1,457,033 -0.63(-2.63%)
Oct 17, 2018 23.40 24.10 23.25 23.98 905,993 +0.38(+1.61%)
Oct 16, 2018 24.19 24.49 23.32 23.60 1,972,083 -0.50(-2.07%)
Oct 15, 2018 23.79 24.48 23.79 24.10 783,521 +0.12(+0.50%)
Oct 12, 2018 24.27 24.45 23.38 23.98 1,620,200 +0.06(+0.25%)
Oct 11, 2018 24.25 24.75 23.86 23.92 2,228,106 +0.00(+0.00%)
Oct 10, 2018 25.17 25.50 23.82 23.92 2,444,383 -1.49(-5.86%)
Oct 09, 2018 24.92 25.52 24.86 25.41 1,506,188 +0.52(+2.09%)
Oct 08, 2018 25.03 25.70 24.54 24.89 1,447,416 -0.09(-0.36%)
Oct 05, 2018 25.81 26.32 24.85 24.98 2,973,300 -0.91(-3.51%)
Oct 04, 2018 26.39 26.88 25.45 25.89 2,297,296 -0.70(-2.63%)
Oct 03, 2018 26.45 26.95 25.60 26.59 1,855,238 +0.17(+0.64%)
Oct 02, 2018 27.35 27.46 26.06 26.42 2,475,817 -0.77(-2.83%)
Oct 01, 2018 26.90 27.67 26.72 27.19 6,722,637 +0.41(+1.53%)
Sep 28, 2018 26.02 26.95 26.02 26.78 2,870,200 +0.67(+2.57%)
Sep 27, 2018 25.99 27.36 25.80 26.11 15,799,081 -0.32(-1.21%)
Sep 26, 2018 27.74 27.93 26.20 26.43 2,699,322 -1.63(-5.81%)
Sep 25, 2018 27.93 28.29 27.01 28.06 1,795,258 -0.40(-1.41%)
Sep 24, 2018 29.06 29.27 27.95 28.46 1,148,593 -0.69(-2.37%)
Sep 21, 2018 29.06 29.36 28.49 29.15 7,323,000 +0.24(+0.83%)
Sep 20, 2018 28.08 29.56 28.08 28.91 1,187,949 +0.85(+3.03%)
Sep 19, 2018 27.66 28.47 27.60 28.06 786,191 +0.31(+1.12%)
Sep 18, 2018 27.57 28.74 27.12 27.75 1,335,924 -0.12(-0.43%)
Sep 17, 2018 28.54 29.21 27.80 27.87 1,038,940 -0.67(-2.35%)
Sep 14, 2018 28.90 29.20 28.43 28.54 1,051,400 -0.47(-1.62%)
Sep 13, 2018 30.29 30.47 28.91 29.01 1,050,539 -1.26(-4.16%)
Sep 12, 2018 30.40 30.86 30.09 30.27 913,724 -0.14(-0.46%)
Sep 11, 2018 31.08 31.29 30.38 30.41 1,080,444 -0.75(-2.41%)
Sep 10, 2018 30.65 31.74 29.42 31.16 1,410,690 +0.50(+1.63%)
Sep 07, 2018 31.35 32.92 29.80 30.66 1,751,500 -0.79(-2.51%)
Sep 06, 2018 30.51 31.49 30.30 31.45 1,568,049 +1.15(+3.80%)
Sep 05, 2018 30.10 30.77 29.51 30.30 1,336,724 +0.15(+0.50%)
Sep 04, 2018 29.51 30.99 29.45 30.15 2,191,900 +0.65(+2.20%)
Aug 31, 2018 29.50 29.50 29.50 0 -0.45(-1.50%)
Aug 30, 2018 28.81 30.00 28.30 29.95 1,162,374 +0.94(+3.24%)
Aug 29, 2018 26.84 29.07 26.66 29.01 2,391,418 +2.13(+7.92%)
Aug 28, 2018 27.53 27.92 25.01 26.88 3,003,327 -0.24(-0.88%)
Aug 27, 2018 29.51 29.90 27.01 27.12 3,219,121 -1.91(-6.58%)
Aug 24, 2018 28.42 29.41 28.42 29.03 1,242,600 +0.86(+3.05%)
Aug 23, 2018 26.86 28.27 26.72 28.17 1,604,832 +1.38(+5.15%)
Aug 22, 2018 26.56 27.10 26.16 26.79 585,150 +0.36(+1.36%)
Aug 21, 2018 26.54 27.30 26.18 26.43 1,088,852 +0.07(+0.27%)
Aug 20, 2018 25.85 26.85 25.85 26.36 639,100 +0.65(+2.53%)
Aug 17, 2018 25.22 25.99 25.16 25.71 321,000 +0.61(+2.43%)
Aug 16, 2018 25.10 25.83 24.91 25.10 672,988 +0.32(+1.29%)
Aug 15, 2018 24.57 25.48 24.32 24.78 541,447 -0.01(-0.04%)
Aug 14, 2018 24.62 24.91 24.34 24.79 646,237 +0.20(+0.81%)
Aug 13, 2018 25.15 25.31 24.30 24.59 393,064 -0.63(-2.50%)
Aug 10, 2018 25.22 25.40 24.59 25.22 367,700 -0.03(-0.12%)
Aug 09, 2018 26.14 26.26 25.10 25.25 501,697 -0.75(-2.88%)
Aug 08, 2018 25.53 26.18 25.31 26.00 566,237 +0.47(+1.84%)
Aug 07, 2018 25.97 26.49 25.50 25.53 337,100 -0.29(-1.12%)
Aug 06, 2018 25.50 26.75 25.35 25.82 510,067 +0.31(+1.22%)
Aug 03, 2018 25.98 26.00 25.05 25.51 283,300 -0.33(-1.28%)
Aug 02, 2018 24.84 26.25 24.64 25.84 625,402 +0.85(+3.40%)
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.