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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	25.00	26.16	24.50	25.07	2,650,875	-0.40(-1.57%)
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%)

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.