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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.81	22.54	21.61	22.15	1,960,226	+0.49(+2.26%)
Oct 30, 2018	20.59	21.78	20.50	21.66	1,226,353	+0.92(+4.44%)
Oct 29, 2018	21.13	21.68	20.33	20.74	810,395	-0.31(-1.47%)
Oct 26, 2018	21.46	21.85	20.99	21.05	834,400	-0.70(-3.22%)
Oct 25, 2018	21.54	22.46	21.49	21.75	875,113	+0.14(+0.65%)
Oct 24, 2018	22.42	23.19	21.55	21.61	1,502,131	-0.92(-4.08%)
Oct 23, 2018	22.12	22.55	21.18	22.53	2,467,502	+0.01(+0.04%)
Oct 22, 2018	22.81	23.28	22.49	22.52	953,189	-0.28(-1.23%)
Oct 19, 2018	23.23	23.85	22.30	22.80	1,311,200	-0.55(-2.36%)
Oct 18, 2018	23.75	24.00	23.04	23.35	1,457,033	-0.63(-2.63%)
Oct 17, 2018	23.40	24.10	23.25	23.98	905,993	+0.38(+1.61%)
Oct 16, 2018	24.19	24.49	23.32	23.60	1,972,083	-0.50(-2.07%)
Oct 15, 2018	23.79	24.48	23.79	24.10	783,521	+0.12(+0.50%)
Oct 12, 2018	24.27	24.45	23.38	23.98	1,620,200	+0.06(+0.25%)
Oct 11, 2018	24.25	24.75	23.86	23.92	2,228,106	+0.00(+0.00%)
Oct 10, 2018	25.17	25.50	23.82	23.92	2,444,383	-1.49(-5.86%)
Oct 09, 2018	24.92	25.52	24.86	25.41	1,506,188	+0.52(+2.09%)
Oct 08, 2018	25.03	25.70	24.54	24.89	1,447,416	-0.09(-0.36%)
Oct 05, 2018	25.81	26.32	24.85	24.98	2,973,300	-0.91(-3.51%)
Oct 04, 2018	26.39	26.88	25.45	25.89	2,297,296	-0.70(-2.63%)
Oct 03, 2018	26.45	26.95	25.60	26.59	1,855,238	+0.17(+0.64%)
Oct 02, 2018	27.35	27.46	26.06	26.42	2,475,817	-0.77(-2.83%)
Oct 01, 2018	26.90	27.67	26.72	27.19	6,722,637	+0.41(+1.53%)
Sep 28, 2018	26.02	26.95	26.02	26.78	2,870,200	+0.67(+2.57%)
Sep 27, 2018	25.99	27.36	25.80	26.11	15,799,081	-0.32(-1.21%)
Sep 26, 2018	27.74	27.93	26.20	26.43	2,699,322	-1.63(-5.81%)
Sep 25, 2018	27.93	28.29	27.01	28.06	1,795,258	-0.40(-1.41%)
Sep 24, 2018	29.06	29.27	27.95	28.46	1,148,593	-0.69(-2.37%)
Sep 21, 2018	29.06	29.36	28.49	29.15	7,323,000	+0.24(+0.83%)
Sep 20, 2018	28.08	29.56	28.08	28.91	1,187,949	+0.85(+3.03%)
Sep 19, 2018	27.66	28.47	27.60	28.06	786,191	+0.31(+1.12%)
Sep 18, 2018	27.57	28.74	27.12	27.75	1,335,924	-0.12(-0.43%)
Sep 17, 2018	28.54	29.21	27.80	27.87	1,038,940	-0.67(-2.35%)
Sep 14, 2018	28.90	29.20	28.43	28.54	1,051,400	-0.47(-1.62%)
Sep 13, 2018	30.29	30.47	28.91	29.01	1,050,539	-1.26(-4.16%)
Sep 12, 2018	30.40	30.86	30.09	30.27	913,724	-0.14(-0.46%)
Sep 11, 2018	31.08	31.29	30.38	30.41	1,080,444	-0.75(-2.41%)
Sep 10, 2018	30.65	31.74	29.42	31.16	1,410,690	+0.50(+1.63%)
Sep 07, 2018	31.35	32.92	29.80	30.66	1,751,500	-0.79(-2.51%)
Sep 06, 2018	30.51	31.49	30.30	31.45	1,568,049	+1.15(+3.80%)
Sep 05, 2018	30.10	30.77	29.51	30.30	1,336,724	+0.15(+0.50%)
Sep 04, 2018	29.51	30.99	29.45	30.15	2,191,900	+0.65(+2.20%)
Aug 31, 2018		29.50	29.50	29.50	0	-0.45(-1.50%)
Aug 30, 2018	28.81	30.00	28.30	29.95	1,162,374	+0.94(+3.24%)
Aug 29, 2018	26.84	29.07	26.66	29.01	2,391,418	+2.13(+7.92%)
Aug 28, 2018	27.53	27.92	25.01	26.88	3,003,327	-0.24(-0.88%)
Aug 27, 2018	29.51	29.90	27.01	27.12	3,219,121	-1.91(-6.58%)
Aug 24, 2018	28.42	29.41	28.42	29.03	1,242,600	+0.86(+3.05%)
Aug 23, 2018	26.86	28.27	26.72	28.17	1,604,832	+1.38(+5.15%)
Aug 22, 2018	26.56	27.10	26.16	26.79	585,150	+0.36(+1.36%)
Aug 21, 2018	26.54	27.30	26.18	26.43	1,088,852	+0.07(+0.27%)
Aug 20, 2018	25.85	26.85	25.85	26.36	639,100	+0.65(+2.53%)
Aug 17, 2018	25.22	25.99	25.16	25.71	321,000	+0.61(+2.43%)
Aug 16, 2018	25.10	25.83	24.91	25.10	672,988	+0.32(+1.29%)
Aug 15, 2018	24.57	25.48	24.32	24.78	541,447	-0.01(-0.04%)
Aug 14, 2018	24.62	24.91	24.34	24.79	646,237	+0.20(+0.81%)
Aug 13, 2018	25.15	25.31	24.30	24.59	393,064	-0.63(-2.50%)
Aug 10, 2018	25.22	25.40	24.59	25.22	367,700	-0.03(-0.12%)
Aug 09, 2018	26.14	26.26	25.10	25.25	501,697	-0.75(-2.88%)
Aug 08, 2018	25.53	26.18	25.31	26.00	566,237	+0.47(+1.84%)
Aug 07, 2018	25.97	26.49	25.50	25.53	337,100	-0.29(-1.12%)
Aug 06, 2018	25.50	26.75	25.35	25.82	510,067	+0.31(+1.22%)
Aug 03, 2018	25.98	26.00	25.05	25.51	283,300	-0.33(-1.28%)
Aug 02, 2018	24.84	26.25	24.64	25.84	625,402	+0.85(+3.40%)

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.