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

42.36 USD +2.05 (+5.09%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 38.55 40.32 38.50 40.31 2,512,580 +2.09(+5.47%)
Jan 13, 2021 38.10 38.35 37.61 38.22 1,514,591 +0.09(+0.24%)
Jan 12, 2021 38.45 39.05 37.93 38.13 1,900,782 -0.08(-0.21%)
Jan 11, 2021 38.07 38.90 38.07 38.21 1,229,766 -0.01(-0.03%)
Jan 08, 2021 38.99 39.17 37.77 38.22 1,748,000 -0.63(-1.62%)
Jan 07, 2021 38.15 39.27 37.74 38.85 2,268,981 +0.66(+1.73%)
Jan 06, 2021 37.18 38.78 37.15 38.19 1,892,478 +0.95(+2.55%)
Jan 05, 2021 37.25 38.10 37.18 37.24 2,132,965 -0.10(-0.27%)
Jan 04, 2021 37.37 38.17 37.04 37.34 1,928,715 +0.06(+0.16%)
Dec 31, 2020 37.28 37.28 37.28 1,491,791 -0.80(-2.10%)
Dec 30, 2020 37.60 38.55 37.30 38.08 1,491,791 +0.73(+1.95%)
Dec 29, 2020 37.26 37.50 36.71 37.35 2,014,397 +0.27(+0.73%)
Dec 28, 2020 38.26 38.35 36.91 37.08 2,176,270 -1.13(-2.96%)
Dec 24, 2020 37.96 38.40 37.82 38.21 798,500 +0.13(+0.34%)
Dec 23, 2020 38.74 38.75 37.74 38.08 2,134,154 -0.56(-1.45%)
Dec 22, 2020 38.29 38.73 37.67 38.64 2,142,606 +0.41(+1.07%)
Dec 21, 2020 37.97 38.35 37.82 38.23 1,767,650 -0.09(-0.23%)
Dec 18, 2020 38.42 39.11 38.06 38.32 3,781,700 +0.26(+0.68%)
Dec 17, 2020 37.25 38.07 37.22 38.06 1,868,123 +0.91(+2.45%)
Dec 16, 2020 37.19 37.66 36.75 37.15 1,775,292 +0.04(+0.11%)
Dec 15, 2020 37.38 37.39 36.38 37.11 3,023,075 -0.09(-0.24%)
Dec 14, 2020 36.31 37.53 36.07 37.20 3,247,318 -0.34(-0.91%)
Dec 11, 2020 38.00 38.10 36.66 37.54 2,304,600 -0.40(-1.05%)
Dec 10, 2020 37.74 38.19 37.10 37.94 1,935,872 +0.24(+0.64%)
Dec 09, 2020 39.14 39.35 37.54 37.70 2,142,705 -1.02(-2.63%)
Dec 08, 2020 38.43 38.96 38.33 38.72 1,671,395 +0.16(+0.41%)
Dec 07, 2020 38.70 39.23 38.43 38.56 1,626,778 -0.11(-0.28%)
Dec 04, 2020 38.51 38.71 37.48 38.67 2,610,000 -0.05(-0.13%)
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%)
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.