Skip to main content

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

70.28 +0.45 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.86 41.90 40.33 41.55 1,522,935 +1.11(+2.74%)
Sep 29, 2020 39.92 40.98 39.71 40.44 2,250,512 +0.42(+1.05%)
Sep 28, 2020 40.30 40.33 39.55 40.02 2,760,153 -0.15(-0.37%)
Sep 25, 2020 40.56 40.73 39.67 40.17 1,712,800 -0.57(-1.40%)
Sep 24, 2020 41.36 41.41 40.63 40.74 1,715,145 -0.66(-1.59%)
Sep 23, 2020 41.19 42.37 40.96 41.40 1,941,178 +0.26(+0.63%)
Sep 22, 2020 41.24 41.47 40.78 41.14 2,133,379 -0.09(-0.22%)
Sep 21, 2020 40.78 42.34 40.53 41.23 3,229,544 +1.07(+2.66%)
Sep 18, 2020 39.98 40.34 39.32 40.16 4,850,000 +1.16(+2.97%)
Sep 17, 2020 38.41 39.79 38.13 39.00 2,487,278 +0.22(+0.57%)
Sep 16, 2020 40.28 40.53 38.72 38.78 2,822,251 -1.13(-2.83%)
Sep 15, 2020 41.34 41.48 39.82 39.91 1,645,754 -1.13(-2.75%)
Sep 14, 2020 40.91 41.70 40.82 41.04 1,580,827 +0.30(+0.74%)
Sep 11, 2020 42.30 42.39 40.41 40.74 2,266,800 -1.25(-2.98%)
Sep 10, 2020 42.11 42.99 41.94 41.99 1,329,891 +0.05(+0.12%)
Sep 09, 2020 40.77 42.52 40.75 41.94 2,038,236 +1.60(+3.97%)
Sep 08, 2020 41.35 41.47 40.06 40.34 2,544,039 -1.31(-3.15%)
Sep 04, 2020 41.91 42.59 40.23 41.65 1,960,400 -0.61(-1.44%)
Sep 03, 2020 43.27 43.53 41.41 42.26 2,731,276 -1.48(-3.38%)
Sep 02, 2020 45.15 45.28 43.26 43.74 2,445,431 -0.82(-1.84%)
Sep 01, 2020 44.54 44.91 44.11 44.56 2,405,143 +0.15(+0.34%)
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%)
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.