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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	40.15	40.41	39.66	40.19	1,137,387	+0.14(+0.35%)
Jul 31, 2020	40.40	40.62	39.45	40.05	1,550,500	-0.44(-1.09%)
Jul 30, 2020	39.90	40.98	39.14	40.49	1,674,352	-1.14(-2.74%)
Jul 29, 2020	41.23	41.66	40.90	41.63	1,169,425	+0.34(+0.82%)
Jul 28, 2020	40.92	41.83	40.64	41.29	1,030,045	+0.22(+0.54%)
Jul 27, 2020	40.25	41.32	40.00	41.07	1,541,014	+1.00(+2.50%)
Jul 24, 2020	40.66	40.81	39.92	40.07	1,019,200	-0.87(-2.13%)
Jul 23, 2020	41.57	42.06	40.75	40.94	1,696,875	-0.50(-1.21%)
Jul 22, 2020	40.23	41.53	39.91	41.44	1,478,704	+1.00(+2.47%)
Jul 21, 2020	40.50	40.92	40.20	40.44	1,757,305	+0.15(+0.37%)
Jul 20, 2020	39.66	40.40	39.61	40.29	1,208,824	+0.59(+1.49%)
Jul 17, 2020	39.52	39.88	39.31	39.70	1,154,800	+0.33(+0.84%)
Jul 16, 2020	39.18	39.49	38.84	39.37	1,673,381	+0.26(+0.66%)
Jul 15, 2020	40.32	40.47	39.06	39.11	1,908,571	-1.04(-2.59%)
Jul 14, 2020	38.67	40.20	38.30	40.15	2,228,087	+1.16(+2.98%)
Jul 13, 2020	38.88	40.10	38.86	38.99	3,012,710	+0.21(+0.54%)
Jul 10, 2020	38.65	38.78	37.90	38.78	1,426,000	+0.05(+0.13%)
Jul 09, 2020	38.22	39.30	38.19	38.73	2,265,266	+1.04(+2.76%)
Jul 08, 2020	37.84	37.84	37.32	37.69	1,550,472	+0.50(+1.34%)
Jul 07, 2020	36.88	37.60	36.38	37.19	1,535,555	+0.26(+0.70%)
Jul 06, 2020	37.32	37.57	36.63	36.93	1,791,288	-0.04(-0.11%)
Jul 02, 2020	38.23	39.00	36.86	36.97	1,901,500	-0.76(-2.01%)
Jul 01, 2020	37.15	38.02	36.63	37.73	1,793,425	+0.46(+1.23%)
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%)

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.