BJ's Wholesale Club Holdings, Inc. Common Stock (NY: BJ )

93.77 -0.23 (-0.24%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	93.97	95.07	93.00	93.77	2,894,470	-0.10(-0.10%)
Dec 19, 2024	95.70	96.56	93.45	93.87	984,845	-0.45(-0.48%)
Dec 18, 2024	97.02	98.43	94.17	94.32	1,781,093	-3.20(-3.28%)
Dec 17, 2024	96.90	98.07	96.83	97.52	2,126,501	-0.03(-0.03%)
Dec 16, 2024	97.15	99.14	97.11	97.55	1,407,479	+0.01(+0.01%)
Dec 13, 2024	98.61	98.78	96.56	97.54	1,072,921	-0.99(-1.00%)
Dec 12, 2024	100.05	100.19	98.45	98.53	1,322,172	-1.22(-1.22%)
Dec 11, 2024	98.23	100.74	98.23	99.75	2,088,372	+1.82(+1.86%)
Dec 10, 2024	95.79	99.31	95.71	97.93	2,019,037	+2.31(+2.42%)
Dec 09, 2024	95.60	96.57	94.25	95.62	1,488,826	+0.02(+0.02%)
Dec 06, 2024	96.15	97.25	95.05	95.60	2,309,806	-0.45(-0.47%)
Dec 05, 2024	96.64	97.49	95.68	96.05	936,015	-1.12(-1.15%)
Dec 04, 2024	96.02	97.20	95.47	97.17	1,137,070	+0.90(+0.93%)
Dec 03, 2024	95.32	96.39	94.80	96.27	1,893,792	+1.06(+1.11%)
Dec 02, 2024	96.28	97.29	94.93	95.21	1,963,447	-1.09(-1.13%)
Nov 29, 2024	96.85	97.11	96.30	96.30	928,408	-0.47(-0.49%)
Nov 27, 2024	98.36	98.44	96.43	96.77	1,310,032	-0.29(-0.30%)
Nov 26, 2024	98.21	98.94	96.72	97.06	1,831,187	-1.34(-1.36%)
Nov 25, 2024	98.49	99.91	97.34	98.40	2,462,830	+1.66(+1.72%)
Nov 22, 2024	93.52	97.53	93.38	96.74	2,958,469	+3.95(+4.26%)
Nov 21, 2024	89.49	94.67	85.38	92.79	5,782,282	+7.09(+8.27%)
Nov 20, 2024	84.90	85.82	83.92	85.70	2,963,939	-0.63(-0.73%)
Nov 19, 2024	88.75	89.27	86.16	86.33	1,971,581	-0.48(-0.55%)
Nov 18, 2024	88.06	88.70	86.00	86.81	1,396,567	-0.46(-0.53%)
Nov 15, 2024	87.88	89.00	87.20	87.27	1,112,990	+0.30(+0.34%)
Nov 14, 2024	88.50	89.25	86.92	86.97	1,019,023	-1.50(-1.70%)
Nov 13, 2024	89.25	89.92	88.07	88.47	1,336,461	-0.58(-0.65%)
Nov 12, 2024	88.72	89.26	87.75	89.05	1,302,164	-0.57(-0.64%)
Nov 11, 2024	90.52	90.70	89.47	89.62	903,130	-0.67(-0.74%)
Nov 08, 2024	89.69	90.83	89.47	90.29	932,941	+0.96(+1.07%)
Nov 07, 2024	88.99	91.28	88.52	89.33	986,071	+0.11(+0.12%)
Nov 06, 2024	90.00	90.29	86.46	89.22	1,562,934	+1.14(+1.29%)
Nov 05, 2024	86.51	88.66	86.51	88.08	983,155	+1.33(+1.53%)
Nov 04, 2024	85.64	87.44	85.58	86.75	833,539	+1.11(+1.30%)
Nov 01, 2024	84.73	86.05	84.63	85.64	916,488	+0.91(+1.07%)
Oct 31, 2024	85.13	85.70	84.27	84.73	913,956	-0.21(-0.25%)
Oct 30, 2024	84.64	85.63	84.50	84.94	632,359	+0.14(+0.17%)
Oct 29, 2024	84.92	85.79	84.33	84.80	765,066	-0.53(-0.62%)
Oct 28, 2024	85.06	85.78	84.56	85.33	937,142	+0.66(+0.78%)
Oct 25, 2024	86.07	86.07	84.46	84.67	643,194	-0.45(-0.53%)
Oct 24, 2024	85.67	86.11	84.69	85.12	977,050	-0.46(-0.54%)
Oct 23, 2024	85.60	86.03	85.23	85.58	980,894	-0.41(-0.48%)
Oct 22, 2024	86.85	87.02	85.69	85.99	834,984	-0.51(-0.59%)
Oct 21, 2024	87.98	88.17	85.57	86.50	1,090,544	-1.31(-1.49%)
Oct 18, 2024	85.75	88.08	85.38	87.81	1,192,337	+2.19(+2.56%)
Oct 17, 2024	86.32	86.32	84.66	85.62	1,133,570	-0.54(-0.63%)
Oct 16, 2024	86.80	87.46	86.08	86.16	1,362,773	-0.81(-0.93%)
Oct 15, 2024	85.35	87.77	85.15	86.97	1,322,533	+1.61(+1.89%)
Oct 14, 2024	86.80	87.07	84.92	85.36	1,572,359	-1.41(-1.62%)
Oct 11, 2024	86.97	87.17	86.33	86.77	1,323,781	-0.47(-0.54%)
Oct 10, 2024	88.00	88.00	86.24	87.24	1,250,141	-0.86(-0.98%)
Oct 09, 2024	88.51	88.54	87.65	88.10	2,221,728	-0.48(-0.54%)
Oct 08, 2024	86.66	88.79	86.66	88.58	1,494,420	+1.47(+1.69%)
Oct 07, 2024	86.50	87.48	86.21	87.11	1,689,844	+0.61(+0.71%)
Oct 04, 2024	86.39	87.61	86.05	86.50	1,557,584	+0.87(+1.02%)
Oct 03, 2024	83.85	85.64	83.81	85.63	1,624,559	+1.68(+2.00%)
Oct 02, 2024	84.40	84.93	83.46	83.95	1,342,483	-0.53(-0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.