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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	38.15	38.33	37.02	37.27	2,533,910	-0.60(-1.58%)
Jun 29, 2020	35.80	38.17	35.42	37.87	2,742,570	+2.26(+6.35%)
Jun 26, 2020	35.84	36.70	35.45	35.61	8,656,000	-0.35(-0.97%)
Jun 25, 2020	36.62	37.41	35.88	35.96	1,821,865	-0.92(-2.49%)
Jun 24, 2020	36.20	37.34	35.84	36.88	1,809,301	+0.63(+1.74%)
Jun 23, 2020	37.63	37.96	36.05	36.25	2,112,319	-0.86(-2.32%)
Jun 22, 2020	36.47	37.32	36.22	37.11	1,870,877	+0.86(+2.37%)
Jun 19, 2020	34.59	36.39	34.29	36.25	4,193,100	+1.71(+4.95%)
Jun 18, 2020	34.52	34.81	34.30	34.54	1,340,079	-0.19(-0.55%)
Jun 17, 2020	35.41	35.65	34.41	34.73	1,881,826	-0.54(-1.53%)
Jun 16, 2020	34.26	35.38	33.79	35.27	2,625,941	+1.40(+4.13%)
Jun 15, 2020	33.29	34.02	32.84	33.87	1,482,877	+0.48(+1.44%)
Jun 12, 2020	34.26	34.59	32.88	33.39	2,216,100	-0.43(-1.27%)
Jun 11, 2020	33.85	35.29	33.51	33.82	2,344,205	-0.38(-1.11%)
Jun 10, 2020	34.37	35.35	34.01	34.20	2,457,630	-0.02(-0.06%)
Jun 09, 2020	34.49	35.15	33.98	34.22	2,994,922	+0.36(+1.06%)
Jun 08, 2020	34.24	34.66	33.44	33.86	2,635,703	-0.86(-2.48%)
Jun 05, 2020	34.08	34.75	33.16	34.72	3,597,400	+0.57(+1.67%)
Jun 04, 2020	36.01	36.38	33.87	34.15	3,482,309	-2.09(-5.77%)
Jun 03, 2020	36.56	36.98	35.85	36.24	2,016,599	-0.23(-0.63%)
Jun 02, 2020	36.65	37.16	36.16	36.47	2,389,331	-0.20(-0.55%)
Jun 01, 2020	36.00	37.38	35.57	36.67	2,139,189	+0.67(+1.86%)
May 29, 2020	35.78	36.33	35.25	36.00	2,264,500	+0.37(+1.04%)
May 28, 2020	36.38	37.89	35.50	35.63	4,144,890	-0.40(-1.11%)
May 27, 2020	36.30	37.25	35.44	36.03	3,775,216	+0.00(+0.00%)
May 26, 2020	37.33	37.50	35.72	36.03	4,258,525	-1.06(-2.86%)
May 22, 2020	35.54	38.35	35.45	37.09	15,193,500	+1.84(+5.22%)
May 21, 2020	31.00	35.45	30.39	35.25	25,016,940	+6.28(+21.68%)
May 20, 2020	29.04	29.40	28.84	28.97	5,022,532	+0.53(+1.86%)
May 19, 2020	29.25	29.53	28.42	28.44	1,898,639	-0.49(-1.69%)
May 18, 2020	28.78	29.20	28.47	28.93	3,214,662	+0.50(+1.76%)
May 15, 2020	28.50	28.88	28.02	28.43	3,109,900	-0.12(-0.42%)
May 14, 2020	28.55	29.21	28.35	28.55	2,472,283	+0.03(+0.11%)
May 13, 2020	28.82	29.35	28.06	28.52	2,212,772	-0.05(-0.18%)
May 12, 2020	28.28	29.22	28.05	28.57	2,466,623	+0.32(+1.13%)
May 11, 2020	27.95	28.65	27.57	28.25	2,405,143	+0.93(+3.40%)
May 08, 2020	27.27	27.71	27.08	27.32	1,906,500	+0.30(+1.11%)
May 07, 2020	27.37	27.66	26.75	27.02	1,503,098	+0.05(+0.19%)
May 06, 2020	26.70	27.20	26.32	26.97	2,186,558	+0.40(+1.51%)
May 05, 2020	26.67	27.07	26.32	26.57	1,975,687	-0.18(-0.67%)
May 04, 2020	26.06	27.10	25.86	26.75	1,491,328	+0.59(+2.26%)
May 01, 2020	25.92	26.52	25.50	26.16	2,342,900	-0.15(-0.57%)
Apr 30, 2020	26.25	26.58	25.66	26.31	2,838,583	+0.29(+1.11%)
Apr 29, 2020	26.57	26.91	25.80	26.02	3,019,962	-0.44(-1.66%)
Apr 28, 2020	27.71	28.22	26.36	26.46	1,511,703	-1.07(-3.89%)
Apr 27, 2020	27.29	27.83	26.90	27.53	1,703,914	+0.67(+2.49%)
Apr 24, 2020	26.67	27.02	26.22	26.86	1,433,400	+0.40(+1.51%)
Apr 23, 2020	25.78	26.93	25.67	26.46	1,598,479	+0.54(+2.08%)
Apr 22, 2020	26.14	26.47	25.60	25.92	1,315,312	+0.07(+0.27%)
Apr 21, 2020	26.23	26.65	25.77	25.85	1,338,480	-0.49(-1.86%)
Apr 20, 2020	27.15	27.39	26.29	26.34	1,568,520	-0.66(-2.44%)
Apr 17, 2020	26.51	27.16	26.16	27.00	2,071,100	+0.61(+2.31%)
Apr 16, 2020	25.11	26.47	24.82	26.39	1,951,192	+1.12(+4.43%)
Apr 15, 2020	25.73	26.28	25.18	25.27	1,450,260	-0.81(-3.11%)
Apr 14, 2020	25.63	26.13	25.29	26.08	1,565,898	+0.99(+3.95%)
Apr 13, 2020	25.25	25.48	24.80	25.09	2,132,287	-0.03(-0.12%)
Apr 09, 2020	25.49	25.88	25.03	25.12	3,224,600	-0.85(-3.27%)
Apr 08, 2020	27.10	27.37	25.80	25.97	2,166,617	-0.93(-3.46%)
Apr 07, 2020	26.70	27.43	26.00	26.90	2,488,867	+0.21(+0.79%)
Apr 06, 2020	26.40	27.24	25.99	26.69	2,364,415	+0.69(+2.65%)
Apr 03, 2020	25.86	26.68	25.63	26.00	2,017,500	-0.38(-1.44%)
Apr 02, 2020	24.84	26.45	24.72	26.38	1,967,455	+1.31(+5.23%)

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.