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

38.72 USD UNCHANGED
Streaming Delayed Price Updated: 5:03 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 39.25 39.79 37.93 38.72 3,667,474 -1.02(-2.57%)
Dec 02, 2020 39.93 40.11 39.01 39.74 2,090,146 -0.66(-1.63%)
Dec 01, 2020 41.17 41.40 40.00 40.40 1,892,191 -0.59(-1.44%)
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 40.26 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 37.72 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(+2.10%)
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%)
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.