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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	25.89	26.05	25.11	25.13	884,273	-0.74(-2.86%)
Sep 30, 2019	25.80	26.25	25.75	25.87	1,060,210	+0.22(+0.86%)
Sep 27, 2019	26.12	26.19	25.42	25.65	928,000	-0.34(-1.31%)
Sep 26, 2019	26.24	26.67	25.74	25.99	1,139,411	-0.28(-1.07%)
Sep 25, 2019	25.74	26.41	25.60	26.27	1,309,507	+0.62(+2.42%)
Sep 24, 2019	26.27	26.49	25.51	25.65	1,349,317	-0.56(-2.14%)
Sep 23, 2019	26.24	26.44	25.93	26.21	859,025	-0.15(-0.57%)
Sep 20, 2019	26.13	26.44	26.10	26.36	2,120,500	+0.19(+0.73%)
Sep 19, 2019	26.37	26.44	26.01	26.17	1,558,802	-0.11(-0.42%)
Sep 18, 2019	26.00	26.47	25.68	26.28	2,999,101	+0.41(+1.58%)
Sep 17, 2019	26.25	26.37	25.77	25.87	3,509,676	-1.02(-3.79%)
Sep 16, 2019	27.00	27.23	26.41	26.89	2,402,611	-0.55(-2.00%)
Sep 13, 2019	27.66	27.88	27.19	27.44	1,636,800	-0.06(-0.22%)
Sep 12, 2019	28.15	28.23	27.32	27.50	1,697,311	-0.59(-2.10%)
Sep 11, 2019	27.79	28.09	27.48	28.09	1,144,954	+0.42(+1.52%)
Sep 10, 2019	27.56	27.81	27.22	27.67	1,397,427	-0.02(-0.07%)
Sep 09, 2019	27.30	27.99	27.13	27.69	1,428,441	+0.46(+1.69%)
Sep 06, 2019	27.30	27.58	26.95	27.23	1,362,100	+0.06(+0.22%)
Sep 05, 2019	26.65	27.52	26.50	27.17	2,413,922	+0.83(+3.15%)
Sep 04, 2019	26.47	26.71	26.27	26.34	1,798,221	+0.18(+0.69%)
Sep 03, 2019	26.12	26.31	25.80	26.16	1,346,800	-0.10(-0.38%)
Aug 30, 2019	26.76	26.84	26.10	26.26	930,700	-0.35(-1.32%)
Aug 29, 2019	26.48	26.95	26.44	26.61	1,629,206	+0.34(+1.29%)
Aug 28, 2019	25.68	26.35	25.49	26.27	1,409,354	+0.66(+2.58%)
Aug 27, 2019	26.00	26.15	25.37	25.61	1,540,694	-0.31(-1.20%)
Aug 26, 2019	25.28	25.93	25.13	25.92	1,561,946	+0.89(+3.56%)
Aug 23, 2019	26.25	26.63	24.86	25.03	2,961,200	-1.39(-5.26%)
Aug 22, 2019	24.99	26.56	24.33	26.42	9,952,062	+3.87(+17.16%)
Aug 21, 2019	21.97	22.67	21.95	22.55	4,825,996	+0.92(+4.25%)
Aug 20, 2019	21.55	21.89	21.47	21.63	1,940,111	-0.04(-0.18%)
Aug 19, 2019	22.00	22.15	21.45	21.67	1,566,055	-0.01(-0.05%)
Aug 16, 2019	21.39	21.92	21.31	21.68	1,620,000	+0.44(+2.07%)
Aug 15, 2019	21.39	21.39	20.79	21.24	1,642,450	+0.11(+0.52%)
Aug 14, 2019	21.96	21.96	21.05	21.13	1,830,636	-0.92(-4.17%)
Aug 13, 2019	21.86	22.54	21.53	22.05	2,625,064	+0.14(+0.64%)
Aug 12, 2019	23.21	23.24	21.85	21.91	2,713,553	-1.30(-5.60%)
Aug 09, 2019	23.98	23.98	23.10	23.21	1,434,400	-0.80(-3.33%)
Aug 08, 2019	24.07	24.38	23.87	24.01	1,608,599	+0.01(+0.04%)
Aug 07, 2019	23.52	24.34	23.29	24.00	2,125,684	+0.16(+0.67%)
Aug 06, 2019	23.15	23.85	23.01	23.84	2,685,483	+0.75(+3.25%)
Aug 05, 2019	23.16	23.28	22.74	23.09	3,155,322	-0.48(-2.04%)
Aug 02, 2019	23.00	23.73	22.88	23.57	1,178,900	+0.42(+1.81%)

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.