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

75.65 -0.84 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.23 19.78 18.84 19.26 3,529,900 -0.46(-2.33%)
Feb 27, 2020 19.29 20.21 19.10 19.72 2,881,076 +0.03(+0.15%)
Feb 26, 2020 20.36 20.42 19.58 19.69 2,412,967 -0.42(-2.09%)
Feb 25, 2020 20.51 20.68 20.08 20.11 2,380,319 -0.35(-1.71%)
Feb 24, 2020 20.83 20.88 20.32 20.46 1,534,621 -0.98(-4.57%)
Feb 21, 2020 21.89 21.96 21.42 21.44 1,372,700 -0.45(-2.06%)
Feb 20, 2020 21.75 22.19 21.65 21.89 774,700 +0.11(+0.51%)
Feb 19, 2020 21.90 22.12 21.72 21.78 1,035,204 -0.10(-0.46%)
Feb 18, 2020 21.90 22.19 21.77 21.88 1,093,712 +0.02(+0.09%)
Feb 14, 2020 22.20 22.23 21.81 21.86 720,800 -0.15(-0.68%)
Feb 13, 2020 21.62 22.20 21.59 22.01 1,064,899 +0.48(+2.23%)
Feb 12, 2020 21.50 21.66 21.25 21.53 1,473,256 +0.29(+1.37%)
Feb 11, 2020 21.30 21.48 21.14 21.24 1,062,543 +0.08(+0.38%)
Feb 10, 2020 21.09 21.39 20.71 21.16 1,205,976 +0.00(+0.00%)
Feb 07, 2020 21.42 21.44 21.12 21.16 741,300 -0.31(-1.44%)
Feb 06, 2020 21.55 21.82 21.41 21.47 673,904 -0.04(-0.19%)
Feb 05, 2020 21.43 21.67 21.30 21.51 990,431 +0.27(+1.27%)
Feb 04, 2020 20.74 21.36 20.68 21.24 1,363,893 +0.76(+3.71%)
Feb 03, 2020 20.63 20.79 20.43 20.48 1,134,545 -0.04(-0.19%)
Jan 31, 2020 21.08 21.18 20.39 20.52 1,277,300 -0.71(-3.34%)
Jan 30, 2020 20.76 21.26 20.60 21.23 886,768 +0.35(+1.68%)
Jan 29, 2020 21.14 21.34 20.84 20.88 1,058,010 -0.14(-0.67%)
Jan 28, 2020 21.27 21.43 20.84 21.02 1,967,092 -0.19(-0.90%)
Jan 27, 2020 21.17 21.53 21.07 21.21 2,050,645 -0.30(-1.39%)
Jan 24, 2020 22.15 22.15 21.30 21.51 1,250,400 -0.61(-2.76%)
Jan 23, 2020 21.51 22.22 21.25 22.12 1,539,714 +0.16(+0.73%)
Jan 22, 2020 22.60 22.73 21.90 21.96 1,467,348 -0.55(-2.44%)
Jan 21, 2020 22.65 22.88 22.39 22.51 1,422,735 -0.27(-1.19%)
Jan 17, 2020 23.12 23.12 22.66 22.78 1,931,500 +0.05(+0.22%)
Jan 16, 2020 23.16 23.44 22.64 22.73 2,023,422 -0.32(-1.39%)
Jan 15, 2020 23.00 23.32 22.85 23.05 1,086,231 -0.14(-0.60%)
Jan 14, 2020 22.87 23.23 22.83 23.19 789,764 +0.30(+1.31%)
Jan 13, 2020 22.85 23.03 22.74 22.89 1,589,446 +0.03(+0.13%)
Jan 10, 2020 22.78 23.08 22.74 22.86 1,924,200 +0.15(+0.66%)
Jan 09, 2020 22.56 22.80 22.43 22.71 1,512,351 -0.11(-0.48%)
Jan 08, 2020 22.83 23.00 22.63 22.82 1,117,830 +0.02(+0.09%)
Jan 07, 2020 23.11 23.11 22.67 22.80 1,263,568 -0.21(-0.91%)
Jan 06, 2020 22.21 23.11 22.21 23.01 1,742,484 +0.63(+2.82%)
Jan 03, 2020 22.30 22.51 22.11 22.38 1,422,800 -0.22(-0.97%)
Jan 02, 2020 23.04 23.04 22.32 22.60 1,504,588 -0.14(-0.62%)
Dec 31, 2019 22.67 23.10 22.64 22.74 1,236,600 -0.05(-0.22%)
Dec 30, 2019 22.75 22.97 22.53 22.79 997,833 +0.03(+0.13%)
Dec 27, 2019 22.71 22.78 22.44 22.76 1,217,500 +0.20(+0.89%)
Dec 26, 2019 22.33 22.58 22.22 22.56 883,087 +0.11(+0.49%)
Dec 24, 2019 22.26 22.52 22.12 22.45 782,000 +0.20(+0.90%)
Dec 23, 2019 22.66 22.71 22.16 22.25 1,922,908 -0.31(-1.37%)
Dec 20, 2019 22.70 22.96 22.39 22.56 5,033,800 -0.21(-0.92%)
Dec 19, 2019 23.30 23.40 22.74 22.77 1,923,467 -0.52(-2.23%)
Dec 18, 2019 23.90 24.04 23.19 23.29 2,495,796 -0.54(-2.27%)
Dec 17, 2019 23.65 24.11 23.52 23.83 1,841,108 +0.31(+1.32%)
Dec 16, 2019 23.64 23.89 23.50 23.52 1,616,254 -0.08(-0.34%)
Dec 13, 2019 23.74 23.95 23.38 23.60 1,402,200 -0.20(-0.84%)
Dec 12, 2019 23.42 23.83 23.26 23.80 1,097,660 +0.33(+1.41%)
Dec 11, 2019 23.28 23.58 23.03 23.47 1,100,469 +0.09(+0.38%)
Dec 10, 2019 23.47 23.47 23.14 23.38 882,189 -0.15(-0.64%)
Dec 09, 2019 23.42 23.77 23.34 23.53 996,663 -0.01(-0.04%)
Dec 06, 2019 23.63 23.92 23.53 23.54 1,537,800 +0.09(+0.38%)
Dec 05, 2019 23.74 23.90 23.25 23.45 1,673,758 -0.27(-1.14%)
Dec 04, 2019 23.95 24.44 23.57 23.72 1,525,693 -0.17(-0.71%)
Dec 03, 2019 23.47 23.91 23.33 23.89 1,350,281 +0.23(+0.97%)
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.