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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.88 25.21 24.51 24.98 1,018,800 -0.20(-0.79%)
May 30, 2019 25.50 25.79 25.02 25.18 629,395 -0.26(-1.02%)
May 29, 2019 25.98 26.34 24.79 25.44 1,479,023 -0.66(-2.53%)
May 28, 2019 26.64 26.91 25.98 26.10 1,463,831 -0.56(-2.10%)
May 24, 2019 26.02 26.91 25.75 26.66 1,979,200 +0.51(+1.95%)
May 23, 2019 26.51 26.98 24.69 26.15 4,138,302 +0.74(+2.91%)
May 22, 2019 25.56 25.66 25.05 25.41 1,660,896 -0.15(-0.59%)
May 21, 2019 25.35 25.78 25.17 25.56 1,849,908 +0.21(+0.83%)
May 20, 2019 25.38 25.40 25.01 25.35 1,471,571 -0.22(-0.86%)
May 17, 2019 25.57 26.20 25.56 25.57 672,800 -0.20(-0.78%)
May 16, 2019 26.50 26.95 25.56 25.77 2,083,551 -0.58(-2.20%)
May 15, 2019 26.20 26.50 26.12 26.35 770,983 -0.18(-0.68%)
May 14, 2019 26.45 26.83 26.03 26.53 682,882 +0.30(+1.14%)
May 13, 2019 26.62 26.86 26.14 26.23 842,902 -1.01(-3.71%)
May 10, 2019 26.69 27.33 26.28 27.24 672,600 +0.41(+1.53%)
May 09, 2019 26.35 26.99 26.14 26.83 507,545 +0.29(+1.09%)
May 08, 2019 26.00 26.81 25.61 26.54 881,219 +0.39(+1.49%)
May 07, 2019 27.80 28.07 26.02 26.15 1,120,867 -2.08(-7.37%)
May 06, 2019 28.04 28.43 27.85 28.23 377,183 -0.22(-0.77%)
May 03, 2019 28.21 28.58 27.94 28.45 660,500 +0.30(+1.07%)
May 02, 2019 27.96 28.15 27.47 28.15 567,009 +0.10(+0.36%)
May 01, 2019 28.42 28.58 28.05 28.05 732,833 -0.30(-1.06%)
Apr 30, 2019 27.97 28.60 27.95 28.35 1,126,817 +0.39(+1.39%)
Apr 29, 2019 27.83 28.07 27.34 27.96 867,363 +0.28(+1.01%)
Apr 26, 2019 27.55 27.77 27.18 27.68 906,500 +0.11(+0.40%)
Apr 25, 2019 27.68 27.91 27.40 27.57 449,323 -0.28(-1.01%)
Apr 24, 2019 28.05 28.12 27.65 27.85 603,023 -0.10(-0.36%)
Apr 23, 2019 27.44 28.15 27.44 27.95 849,587 +0.54(+1.97%)
Apr 22, 2019 28.36 28.42 27.19 27.41 943,549 -1.13(-3.96%)
Apr 18, 2019 28.48 28.80 28.18 28.54 765,300 -0.17(-0.59%)
Apr 17, 2019 29.00 29.00 28.14 28.71 663,616 -0.16(-0.55%)
Apr 16, 2019 29.02 29.41 28.78 28.87 715,672 -0.04(-0.14%)
Apr 15, 2019 28.66 29.21 28.60 28.91 865,877 +0.16(+0.56%)
Apr 12, 2019 28.93 29.00 28.60 28.75 1,199,200 +0.19(+0.67%)
Apr 11, 2019 28.58 28.66 28.14 28.56 803,511 +0.06(+0.21%)
Apr 10, 2019 28.08 28.62 28.05 28.50 770,010 +0.39(+1.39%)
Apr 09, 2019 28.13 28.45 28.00 28.11 799,730 -0.04(-0.14%)
Apr 08, 2019 28.38 28.65 28.14 28.15 1,404,079 -0.16(-0.57%)
Apr 05, 2019 28.39 28.78 28.03 28.31 1,266,500 -0.11(-0.39%)
Apr 04, 2019 28.18 28.51 27.97 28.42 1,548,076 +0.36(+1.28%)
Apr 03, 2019 27.60 28.12 27.48 28.06 1,463,539 +0.53(+1.93%)
Apr 02, 2019 27.54 27.62 27.11 27.53 1,005,847 -0.06(-0.22%)
Apr 01, 2019 27.57 27.88 27.25 27.59 1,396,906 +0.19(+0.69%)
Mar 29, 2019 27.33 27.68 27.20 27.40 1,507,800 +0.33(+1.22%)
Mar 28, 2019 26.89 27.50 26.89 27.07 1,543,042 +0.25(+0.93%)
Mar 27, 2019 26.56 27.00 26.40 26.82 1,098,774 +0.14(+0.52%)
Mar 26, 2019 26.42 26.78 26.31 26.68 1,278,245 +0.42(+1.60%)
Mar 25, 2019 25.93 26.47 25.79 26.26 1,098,767 +0.14(+0.54%)
Mar 22, 2019 26.76 26.83 25.54 26.12 2,666,700 -0.75(-2.79%)
Mar 21, 2019 26.74 27.20 26.54 26.87 2,246,238 +0.62(+2.36%)
Mar 20, 2019 25.89 26.78 25.75 26.25 2,120,065 +0.55(+2.14%)
Mar 19, 2019 25.81 25.98 25.23 25.70 1,744,333 +0.02(+0.08%)
Mar 18, 2019 25.48 26.15 25.37 25.68 2,157,069 +0.25(+0.98%)
Mar 15, 2019 26.02 26.20 25.07 25.43 9,245,700 -0.51(-1.97%)
Mar 14, 2019 25.72 26.35 25.63 25.94 2,018,157 +0.22(+0.86%)
Mar 13, 2019 25.53 26.00 25.35 25.72 2,239,302 +0.28(+1.10%)
Mar 12, 2019 25.49 25.77 25.21 25.44 1,506,522 -0.02(-0.08%)
Mar 11, 2019 24.80 25.50 24.67 25.46 4,988,346 +0.71(+2.87%)
Mar 08, 2019 24.56 25.11 24.01 24.75 10,927,700 -0.33(-1.32%)
Mar 07, 2019 25.88 26.47 24.79 25.08 1,829,406 -0.54(-2.11%)
Mar 06, 2019 27.47 28.11 25.15 25.62 5,350,348 -1.00(-3.76%)
Mar 05, 2019 25.90 26.69 25.65 26.62 2,746,188 +0.64(+2.46%)
Mar 04, 2019 25.59 26.00 25.33 25.98 2,232,125 +0.38(+1.48%)
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.