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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.47	41.94	40.91	40.99	2,474,583	-0.55(-1.32%)
Nov 27, 2020	42.13	42.20	41.24	41.54	960,200	-0.30(-0.72%)
Nov 25, 2020	43.22	43.49	41.73	41.84	1,583,900	-1.38(-3.19%)
Nov 24, 2020	43.83	44.42	42.21	43.22	3,790,153	-0.38(-0.87%)
Nov 23, 2020	42.07	43.68	41.71	43.60	3,077,714	+1.60(+3.81%)
Nov 20, 2020	44.05	44.68	41.33	42.00	4,490,800	-2.55(-5.72%)
Nov 19, 2020	40.56	44.69	39.95	44.55	7,922,030	+1.55(+3.60%)
Nov 18, 2020	42.65	43.70	42.18	43.00	5,472,390	+0.88(+2.09%)
Nov 17, 2020	42.52	42.83	41.88	42.12	2,539,944	+0.09(+0.21%)
Nov 16, 2020	40.25	42.17	39.35	42.03	2,996,817	+1.64(+4.06%)
Nov 13, 2020	40.85	41.12	40.27	40.39	1,886,500	-0.04(-0.10%)
Nov 12, 2020	40.00	40.58	39.66	40.43	1,586,894	+0.51(+1.28%)
Nov 11, 2020	39.87	40.19	39.45	39.92	2,051,194	+0.49(+1.24%)
Nov 10, 2020	38.18	39.92	37.69	39.43	2,515,954	+1.74(+4.62%)
Nov 09, 2020	42.27	42.64	36.56	37.69	6,947,600	-5.60(-12.94%)
Nov 06, 2020	42.88	43.62	42.54	43.29	1,211,200	+0.51(+1.19%)
Nov 05, 2020	42.36	43.07	42.23	42.78	1,286,333	+0.95(+2.27%)
Nov 04, 2020	41.08	42.36	41.02	41.83	1,367,043	+0.77(+1.88%)
Nov 03, 2020	39.60	41.15	39.59	41.06	1,761,051	+1.82(+4.64%)
Nov 02, 2020	38.32	39.31	38.18	39.24	1,486,251	+0.95(+2.48%)
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%)

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.