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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	39.23	39.42	37.73	38.29	1,841,400	-1.14(-2.89%)
Oct 29, 2020	39.73	40.15	39.00	39.43	1,657,536	+0.06(+0.15%)
Oct 28, 2020	39.14	40.96	38.92	39.37	2,315,780	+0.07(+0.18%)
Oct 27, 2020	39.76	40.14	39.08	39.30	1,738,233	-0.24(-0.61%)
Oct 26, 2020	38.65	39.63	38.60	39.54	2,558,976	+0.47(+1.20%)
Oct 23, 2020	40.26	40.53	39.01	39.07	2,446,500	-1.38(-3.41%)
Oct 22, 2020	41.53	41.65	40.41	40.45	2,104,430	-1.17(-2.81%)
Oct 21, 2020	41.22	41.98	41.08	41.62	1,325,522	+0.29(+0.70%)
Oct 20, 2020	41.51	41.86	41.19	41.33	1,370,930	+0.48(+1.18%)
Oct 19, 2020	41.14	41.40	40.50	40.85	1,375,528	-0.38(-0.92%)
Oct 16, 2020	40.75	41.60	40.50	41.23	1,461,400	+0.85(+2.11%)
Oct 15, 2020	39.75	40.48	39.18	40.38	1,935,295	+0.37(+0.92%)
Oct 14, 2020	41.20	41.61	39.98	40.01	1,716,525	-1.33(-3.22%)
Oct 13, 2020	40.44	41.93	40.32	41.34	1,971,893	+1.06(+2.63%)
Oct 12, 2020	40.93	41.20	40.13	40.28	1,336,530	-0.52(-1.27%)
Oct 09, 2020	40.90	41.55	40.66	40.80	1,049,100	+0.48(+1.19%)
Oct 08, 2020	41.37	41.79	40.29	40.32	1,397,042	-0.50(-1.22%)
Oct 07, 2020	40.87	41.28	40.56	40.82	1,418,821	+0.05(+0.12%)
Oct 06, 2020	41.54	42.31	40.65	40.77	2,235,608	-0.55(-1.33%)
Oct 05, 2020	39.67	41.33	39.67	41.32	2,182,785	+1.78(+4.50%)
Oct 02, 2020	40.09	40.43	39.52	39.54	2,000,000	-1.51(-3.68%)
Oct 01, 2020	41.58	41.98	40.97	41.05	1,825,577	-0.50(-1.20%)
Sep 30, 2020	40.86	41.90	40.33	41.55	1,522,935	+1.11(+2.74%)
Sep 29, 2020	39.92	40.98	39.71	40.44	2,250,512	+0.42(+1.05%)
Sep 28, 2020	40.30	40.33	39.55	40.02	2,760,153	-0.15(-0.37%)
Sep 25, 2020	40.56	40.73	39.67	40.17	1,712,800	-0.57(-1.40%)
Sep 24, 2020	41.36	41.41	40.63	40.74	1,715,145	-0.66(-1.59%)
Sep 23, 2020	41.19	42.37	40.96	41.40	1,941,178	+0.26(+0.63%)
Sep 22, 2020	41.24	41.47	40.78	41.14	2,133,379	-0.09(-0.22%)
Sep 21, 2020	40.78	42.34	40.53	41.23	3,229,544	+1.07(+2.66%)
Sep 18, 2020	39.98	40.34	39.32	40.16	4,850,000	+1.16(+2.97%)
Sep 17, 2020	38.41	39.79	38.13	39.00	2,487,278	+0.22(+0.57%)
Sep 16, 2020	40.28	40.53	38.72	38.78	2,822,251	-1.13(-2.83%)
Sep 15, 2020	41.34	41.48	39.82	39.91	1,645,754	-1.13(-2.75%)
Sep 14, 2020	40.91	41.70	40.82	41.04	1,580,827	+0.30(+0.74%)
Sep 11, 2020	42.30	42.39	40.41	40.74	2,266,800	-1.25(-2.98%)
Sep 10, 2020	42.11	42.99	41.94	41.99	1,329,891	+0.05(+0.12%)
Sep 09, 2020	40.77	42.52	40.75	41.94	2,038,236	+1.60(+3.97%)
Sep 08, 2020	41.35	41.47	40.06	40.34	2,544,039	-1.31(-3.15%)
Sep 04, 2020	41.91	42.59	40.23	41.65	1,960,400	-0.61(-1.44%)
Sep 03, 2020	43.27	43.53	41.41	42.26	2,731,276	-1.48(-3.38%)
Sep 02, 2020	45.15	45.28	43.26	43.74	2,445,431	-0.82(-1.84%)
Sep 01, 2020	44.54	44.91	44.11	44.56	2,405,143	+0.15(+0.34%)
Aug 31, 2020	46.02	46.42	44.04	44.41	2,665,068	-1.84(-3.98%)
Aug 28, 2020	47.10	47.12	46.25	46.25	2,123,200	-0.61(-1.30%)
Aug 27, 2020	46.97	47.33	46.71	46.86	1,728,481	-0.24(-0.51%)
Aug 26, 2020	46.59	47.46	46.59	47.10	1,942,666	+0.21(+0.45%)
Aug 25, 2020	47.16	47.19	46.00	46.89	2,233,391	-0.22(-0.47%)
Aug 24, 2020	46.51	47.13	45.53	47.11	3,097,589	+1.03(+2.24%)
Aug 21, 2020	44.80	46.49	44.50	46.08	4,530,400	+1.62(+3.64%)
Aug 20, 2020	44.10	44.84	42.23	44.46	7,823,745	+1.06(+2.44%)
Aug 19, 2020	44.30	44.63	42.83	43.40	4,185,079	-0.03(-0.07%)
Aug 18, 2020	43.00	44.30	42.86	43.43	3,344,330	+0.66(+1.54%)
Aug 17, 2020	42.30	43.14	41.89	42.77	2,205,859	+1.29(+3.11%)
Aug 14, 2020	41.77	42.15	41.27	41.48	1,722,200	+0.87(+2.14%)
Aug 13, 2020	40.58	41.08	40.02	40.61	1,955,342	-1.01(-2.43%)
Aug 12, 2020	40.89	41.72	40.89	41.62	1,641,894	+1.04(+2.56%)
Aug 11, 2020	42.14	42.21	40.48	40.58	2,101,697	-1.81(-4.27%)
Aug 10, 2020	42.06	42.61	41.88	42.39	1,481,000	+0.43(+1.02%)
Aug 07, 2020	41.91	42.22	41.54	41.96	1,020,200	+0.17(+0.41%)
Aug 06, 2020	43.10	43.10	41.52	41.79	1,474,378	-0.64(-1.51%)
Aug 05, 2020	41.99	42.55	41.27	42.43	1,679,972	+0.53(+1.26%)
Aug 04, 2020	40.42	41.91	40.42	41.90	2,044,488	+1.71(+4.25%)

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.