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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.43	26.11	25.00	25.47	1,661,948	-0.13(-0.51%)
Mar 30, 2020	25.29	25.80	24.73	25.60	2,046,734	+0.96(+3.90%)
Mar 27, 2020	24.40	25.64	23.90	24.64	2,200,900	-0.01(-0.04%)
Mar 26, 2020	23.47	24.78	22.79	24.65	2,459,184	+1.44(+6.20%)
Mar 25, 2020	22.70	23.90	21.54	23.21	3,974,348	+0.29(+1.27%)
Mar 24, 2020	24.60	25.02	22.21	22.92	4,187,763	-1.08(-4.50%)
Mar 23, 2020	24.22	24.84	23.51	24.00	2,249,339	-0.69(-2.79%)
Mar 20, 2020	26.21	26.49	23.68	24.69	5,063,500	-1.51(-5.76%)
Mar 19, 2020	30.60	31.19	24.76	26.20	6,182,147	-3.93(-13.04%)
Mar 18, 2020	26.42	30.21	26.03	30.13	5,159,911	+3.14(+11.63%)
Mar 17, 2020	24.22	27.10	23.59	26.99	4,006,665	+3.69(+15.84%)
Mar 16, 2020	21.80	24.63	21.50	23.30	4,235,918	-0.48(-2.02%)
Mar 13, 2020	23.12	23.92	21.75	23.78	3,814,900	+1.33(+5.92%)
Mar 12, 2020	20.49	22.90	20.30	22.45	3,767,364	+0.63(+2.89%)
Mar 11, 2020	23.14	23.19	21.58	21.82	1,951,150	-1.86(-7.85%)
Mar 10, 2020	23.77	23.97	21.74	23.68	3,728,893	+0.50(+2.16%)
Mar 09, 2020	22.77	23.92	22.60	23.18	4,301,820	-0.73(-3.05%)
Mar 06, 2020	23.50	24.75	23.20	23.91	6,178,100	+0.92(+4.00%)
Mar 05, 2020	21.00	23.05	20.61	22.99	3,466,097	+1.33(+6.14%)
Mar 04, 2020	21.17	21.75	20.82	21.66	3,613,041	+0.83(+3.98%)
Mar 03, 2020	21.26	21.74	20.61	20.83	3,891,296	-0.23(-1.09%)
Mar 02, 2020	19.40	21.13	19.13	21.06	3,630,378	+1.80(+9.35%)
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%)

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.