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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.67	23.10	22.64	22.74	1,236,600	-0.05(-0.22%)
Dec 30, 2019	22.75	22.97	22.53	22.79	997,833	+0.03(+0.13%)
Dec 27, 2019	22.71	22.78	22.44	22.76	1,217,500	+0.20(+0.89%)
Dec 26, 2019	22.33	22.58	22.22	22.56	883,087	+0.11(+0.49%)
Dec 24, 2019	22.26	22.52	22.12	22.45	782,000	+0.20(+0.90%)
Dec 23, 2019	22.66	22.71	22.16	22.25	1,922,908	-0.31(-1.37%)
Dec 20, 2019	22.70	22.96	22.39	22.56	5,033,800	-0.21(-0.92%)
Dec 19, 2019	23.30	23.40	22.74	22.77	1,923,467	-0.52(-2.23%)
Dec 18, 2019	23.90	24.04	23.19	23.29	2,495,796	-0.54(-2.27%)
Dec 17, 2019	23.65	24.11	23.52	23.83	1,841,108	+0.31(+1.32%)
Dec 16, 2019	23.64	23.89	23.50	23.52	1,616,254	-0.08(-0.34%)
Dec 13, 2019	23.74	23.95	23.38	23.60	1,402,200	-0.20(-0.84%)
Dec 12, 2019	23.42	23.83	23.26	23.80	1,097,660	+0.33(+1.41%)
Dec 11, 2019	23.28	23.58	23.03	23.47	1,100,469	+0.09(+0.38%)
Dec 10, 2019	23.47	23.47	23.14	23.38	882,189	-0.15(-0.64%)
Dec 09, 2019	23.42	23.77	23.34	23.53	996,663	-0.01(-0.04%)
Dec 06, 2019	23.63	23.92	23.53	23.54	1,537,800	+0.09(+0.38%)
Dec 05, 2019	23.74	23.90	23.25	23.45	1,673,758	-0.27(-1.14%)
Dec 04, 2019	23.95	24.44	23.57	23.72	1,525,693	-0.17(-0.71%)
Dec 03, 2019	23.47	23.91	23.33	23.89	1,350,281	+0.23(+0.97%)
Dec 02, 2019	23.74	24.01	23.42	23.66	2,157,972	-0.04(-0.17%)
Nov 29, 2019	23.81	24.16	23.70	23.70	1,082,200	-0.12(-0.50%)
Nov 27, 2019	23.98	24.06	23.50	23.82	1,713,900	-0.21(-0.87%)
Nov 26, 2019	23.63	24.09	23.25	24.03	2,901,388	+0.33(+1.39%)
Nov 25, 2019	23.50	23.92	23.40	23.70	3,082,760	+0.41(+1.76%)
Nov 22, 2019	23.65	23.78	23.01	23.29	3,632,200	-0.55(-2.31%)
Nov 21, 2019	23.10	24.60	22.37	23.84	9,339,669	-2.09(-8.06%)
Nov 20, 2019	26.29	26.47	25.74	25.93	4,528,043	-0.39(-1.48%)
Nov 19, 2019	27.41	27.44	26.31	26.32	3,178,748	-0.93(-3.41%)
Nov 18, 2019	26.55	27.31	26.55	27.25	1,848,744	+0.64(+2.41%)
Nov 15, 2019	26.73	26.89	26.33	26.61	1,723,500	+0.01(+0.04%)
Nov 14, 2019	26.49	26.84	26.42	26.60	1,366,689	-0.04(-0.15%)
Nov 13, 2019	26.63	26.85	26.34	26.64	1,887,376	-0.06(-0.22%)
Nov 12, 2019	26.62	26.88	26.33	26.70	1,734,784	+0.20(+0.75%)
Nov 11, 2019	26.67	26.75	26.01	26.50	1,568,972	-0.33(-1.23%)
Nov 08, 2019	27.17	27.20	26.75	26.83	1,224,300	-0.17(-0.63%)
Nov 07, 2019	26.80	27.21	26.48	27.00	2,015,567	+0.24(+0.90%)
Nov 06, 2019	26.77	27.12	26.46	26.76	1,940,058	-0.09(-0.34%)
Nov 05, 2019	27.08	27.41	26.82	26.85	2,722,259	-0.16(-0.59%)
Nov 04, 2019	27.05	27.40	26.46	27.01	24,965,816	-0.14(-0.52%)
Nov 01, 2019	26.71	27.59	26.42	27.15	4,215,800	+0.45(+1.69%)
Oct 31, 2019	26.68	27.14	26.37	26.70	6,422,088	+1.37(+5.41%)
Oct 30, 2019	25.09	25.36	24.50	25.33	1,143,855	+0.17(+0.68%)
Oct 29, 2019	25.78	25.89	25.10	25.16	1,220,675	-0.74(-2.86%)
Oct 28, 2019	26.08	26.34	25.76	25.90	1,033,202	-0.15(-0.58%)
Oct 25, 2019	25.66	26.16	25.55	26.05	859,000	+0.32(+1.24%)
Oct 24, 2019	26.22	26.22	25.59	25.73	1,385,327	-0.50(-1.91%)
Oct 23, 2019	25.92	26.33	25.73	26.23	1,896,411	+0.32(+1.24%)
Oct 22, 2019	25.38	26.14	25.23	25.91	1,576,067	+0.54(+2.13%)
Oct 21, 2019	25.36	25.48	25.15	25.37	1,185,190	+0.22(+0.87%)
Oct 18, 2019	25.05	25.62	24.68	25.15	2,669,800	+0.02(+0.08%)
Oct 17, 2019	24.84	25.22	24.59	25.13	998,161	+0.35(+1.41%)
Oct 16, 2019	25.00	25.28	24.75	24.78	1,470,698	-0.27(-1.08%)
Oct 15, 2019	24.85	25.15	24.79	25.05	442,748	+0.21(+0.85%)
Oct 14, 2019	24.97	25.16	24.76	24.84	595,016	-0.26(-1.04%)
Oct 11, 2019	24.97	25.52	24.65	25.10	1,149,900	+0.60(+2.45%)
Oct 10, 2019	24.21	24.77	24.14	24.50	981,785	+0.35(+1.45%)
Oct 09, 2019	24.40	24.44	24.00	24.15	1,276,315	-0.15(-0.62%)
Oct 08, 2019	24.00	24.79	23.85	24.30	1,461,548	+0.13(+0.54%)
Oct 07, 2019	23.69	24.27	23.51	24.17	1,357,110	+0.33(+1.38%)
Oct 04, 2019	24.59	24.70	23.65	23.84	2,528,500	-0.70(-2.85%)
Oct 03, 2019	24.67	24.82	23.96	24.54	1,903,050	-0.28(-1.13%)
Oct 02, 2019	25.00	25.14	24.52	24.82	1,386,146	-0.31(-1.23%)

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.