Skip to main content

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

74.49 -0.68 (-0.90%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.