Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Wholesale Club Holdings Inc
(NY:
BJ
)
84.73
-0.21 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
76.32
75.36
75.35
75.65
989,083
-0.84(-1.10%)
Mar 27, 2024
75.11
76.55
74.89
76.49
1,476,922
+1.77(+2.37%)
Mar 26, 2024
74.90
75.46
74.36
74.72
1,826,474
-0.21(-0.28%)
Mar 25, 2024
77.00
77.40
74.57
74.93
2,247,675
-2.42(-3.13%)
Mar 22, 2024
78.25
78.41
77.25
77.35
1,326,018
-0.91(-1.16%)
Mar 21, 2024
77.45
78.29
76.56
78.26
1,320,649
+0.54(+0.69%)
Mar 20, 2024
77.98
78.66
77.13
77.72
1,666,207
-0.09(-0.12%)
Mar 19, 2024
76.65
78.08
76.50
77.81
1,641,953
+1.41(+1.85%)
Mar 18, 2024
74.82
77.07
74.63
76.40
1,356,620
+1.31(+1.74%)
Mar 15, 2024
73.50
75.63
73.47
75.09
1,854,053
+1.49(+2.02%)
Mar 14, 2024
74.26
74.77
72.63
73.60
1,050,885
-0.41(-0.55%)
Mar 13, 2024
72.95
74.10
72.75
74.01
1,277,861
+0.94(+1.29%)
Mar 12, 2024
74.29
74.52
72.74
73.07
1,646,446
-1.20(-1.62%)
Mar 11, 2024
75.33
75.50
73.16
74.27
1,849,033
-1.21(-1.60%)
Mar 08, 2024
78.00
78.30
73.41
75.48
2,654,589
-3.40(-4.31%)
Mar 07, 2024
74.00
78.97
72.60
78.88
4,411,921
+6.73(+9.33%)
Mar 06, 2024
73.74
74.22
72.04
72.15
3,341,934
-1.07(-1.46%)
Mar 05, 2024
72.13
73.84
71.91
73.22
1,469,787
+2.13(+3.00%)
Mar 04, 2024
71.42
71.69
70.65
71.09
1,379,547
-0.38(-0.53%)
Mar 01, 2024
72.70
72.87
71.15
71.47
1,272,183
-1.57(-2.15%)
Feb 29, 2024
73.56
73.69
72.89
73.04
1,636,880
-0.50(-0.68%)
Feb 28, 2024
72.91
73.63
72.62
73.54
949,090
+0.86(+1.18%)
Feb 27, 2024
71.87
72.71
71.35
72.68
885,129
+1.06(+1.48%)
Feb 26, 2024
71.65
72.63
71.35
71.62
1,136,434
-0.01(-0.01%)
Feb 23, 2024
69.46
72.18
69.09
71.63
1,449,689
+2.19(+3.15%)
Feb 22, 2024
69.05
69.86
68.53
69.44
895,111
+0.32(+0.46%)
Feb 21, 2024
68.58
69.33
68.42
69.12
1,050,656
+0.46(+0.67%)
Feb 20, 2024
68.99
69.28
68.36
68.66
1,116,918
-0.07(-0.10%)
Feb 16, 2024
68.91
69.46
68.62
68.73
987,978
-0.06(-0.09%)
Feb 15, 2024
68.30
69.62
68.30
68.79
937,380
+0.59(+0.87%)
Feb 14, 2024
67.87
68.50
67.19
68.20
1,030,105
+0.52(+0.77%)
Feb 13, 2024
67.39
67.92
66.97
67.68
955,364
+0.01(+0.01%)
Feb 12, 2024
67.06
68.26
67.01
67.67
878,712
+0.53(+0.79%)
Feb 09, 2024
66.75
67.26
66.61
67.14
820,686
+0.48(+0.72%)
Feb 08, 2024
66.15
67.55
66.15
66.66
788,389
+0.65(+0.98%)
Feb 07, 2024
65.50
66.96
65.50
66.01
1,035,430
+0.17(+0.26%)
Feb 06, 2024
65.37
66.17
65.04
65.84
953,736
+0.52(+0.80%)
Feb 05, 2024
64.53
65.52
64.06
65.32
1,230,228
+0.81(+1.26%)
Feb 02, 2024
65.21
65.34
64.18
64.51
943,787
-0.84(-1.29%)
Feb 01, 2024
64.31
65.47
64.26
65.35
1,086,101
+1.01(+1.57%)
Jan 31, 2024
65.59
65.59
64.22
64.34
872,688
-1.06(-1.62%)
Jan 30, 2024
64.60
65.61
64.27
65.40
1,720,595
+0.59(+0.91%)
Jan 29, 2024
64.92
65.28
64.31
64.81
1,277,338
+0.08(+0.12%)
Jan 26, 2024
65.01
65.48
64.36
64.73
1,088,334
-0.11(-0.17%)
Jan 25, 2024
64.55
65.00
64.13
64.84
1,398,598
+0.43(+0.67%)
Jan 24, 2024
64.78
65.45
64.32
64.41
899,644
-0.18(-0.28%)
Jan 23, 2024
65.03
65.15
64.37
64.59
1,205,395
-0.12(-0.19%)
Jan 22, 2024
65.87
66.08
64.46
64.71
1,581,677
-0.98(-1.49%)
Jan 19, 2024
67.08
67.35
65.63
65.69
1,074,530
-1.33(-1.98%)
Jan 18, 2024
67.08
67.26
66.24
67.02
806,720
-0.05(-0.07%)
Jan 17, 2024
67.16
67.59
66.81
67.07
894,023
+0.01(+0.01%)
Jan 16, 2024
65.79
67.07
65.25
67.06
1,117,684
+1.44(+2.19%)
Jan 12, 2024
65.22
65.79
64.77
65.62
1,273,309
+0.36(+0.55%)
Jan 11, 2024
65.66
65.89
65.02
65.26
988,367
-0.51(-0.78%)
Jan 10, 2024
66.72
67.22
65.76
65.77
965,133
-1.05(-1.57%)
Jan 09, 2024
65.38
66.86
65.38
66.82
1,062,437
+1.09(+1.66%)
Jan 08, 2024
65.13
66.16
65.08
65.73
1,020,862
+0.49(+0.75%)
Jan 05, 2024
66.66
67.08
64.52
65.24
2,159,651
-1.20(-1.81%)
Jan 04, 2024
64.65
66.64
64.53
66.44
1,571,668
+0.87(+1.33%)
Jan 03, 2024
67.44
67.49
65.55
65.57
1,463,313
-1.75(-2.60%)
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
.