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

76.15 -0.34 (-0.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.00 22.43 21.69 22.16 1,105,400 +0.40(+1.84%)
Dec 28, 2018 21.76 22.20 21.30 21.76 676,500 +0.19(+0.88%)
Dec 27, 2018 20.90 21.58 20.79 21.57 895,415 +0.32(+1.51%)
Dec 26, 2018 20.17 21.29 20.04 21.25 1,225,323 +1.34(+6.73%)
Dec 24, 2018 20.38 20.60 19.67 19.91 917,700 -0.78(-3.77%)
Dec 21, 2018 22.61 22.64 20.49 20.69 2,595,800 -1.90(-8.41%)
Dec 20, 2018 23.15 23.34 22.38 22.59 986,063 -0.22(-0.96%)
Dec 19, 2018 23.10 23.43 22.41 22.81 1,185,092 -0.05(-0.22%)
Dec 18, 2018 22.66 23.05 22.50 22.86 734,468 +0.61(+2.74%)
Dec 17, 2018 22.50 22.93 21.95 22.25 1,820,824 -0.35(-1.55%)
Dec 14, 2018 23.16 23.45 22.23 22.60 1,210,700 -1.25(-5.24%)
Dec 13, 2018 24.07 24.60 23.41 23.85 1,579,330 -0.22(-0.91%)
Dec 12, 2018 24.50 24.50 23.77 24.07 1,513,947 -0.21(-0.86%)
Dec 11, 2018 24.33 24.37 23.87 24.28 832,561 +0.42(+1.76%)
Dec 10, 2018 23.54 24.10 23.20 23.86 1,516,644 +0.40(+1.71%)
Dec 07, 2018 23.60 23.89 23.28 23.46 1,283,600 -0.16(-0.68%)
Dec 06, 2018 22.74 23.90 22.55 23.62 1,664,045 +0.65(+2.83%)
Dec 04, 2018 23.80 24.12 22.91 22.97 1,761,700 -0.88(-3.69%)
Dec 03, 2018 23.69 24.05 23.04 23.85 1,627,605 +0.49(+2.10%)
Nov 30, 2018 22.90 23.41 22.67 23.36 1,881,100 +0.34(+1.48%)
Nov 29, 2018 23.66 23.78 22.78 23.02 1,324,760 -0.76(-3.20%)
Nov 28, 2018 22.67 23.90 22.62 23.78 1,891,603 +1.09(+4.80%)
Nov 27, 2018 22.64 23.05 22.36 22.69 2,241,201 -0.17(-0.74%)
Nov 26, 2018 21.96 23.00 21.51 22.86 2,397,010 +0.97(+4.43%)
Nov 23, 2018 21.81 22.30 21.39 21.89 770,700 -0.16(-0.73%)
Nov 21, 2018 22.05 22.05 22.05 0 +2.22(+11.20%)
Nov 20, 2018 19.57 20.15 19.31 19.83 2,142,673 -0.24(-1.20%)
Nov 19, 2018 21.21 21.49 20.05 20.07 1,531,365 -0.97(-4.61%)
Nov 16, 2018 21.26 21.58 20.50 21.04 2,617,200 -0.56(-2.59%)
Nov 15, 2018 22.03 22.12 21.26 21.60 1,891,376 -0.37(-1.68%)
Nov 14, 2018 22.65 22.83 21.77 21.97 1,957,195 -0.46(-2.05%)
Nov 13, 2018 22.62 22.95 22.32 22.43 1,152,815 -0.28(-1.23%)
Nov 12, 2018 23.10 23.17 22.38 22.71 1,014,050 -0.41(-1.77%)
Nov 09, 2018 23.61 23.87 22.39 23.12 1,594,900 -0.65(-2.73%)
Nov 08, 2018 24.19 24.83 23.68 23.77 1,229,471 -0.43(-1.78%)
Nov 07, 2018 23.95 24.83 23.68 24.20 1,692,634 +0.65(+2.76%)
Nov 06, 2018 23.16 24.03 22.79 23.55 1,089,708 +0.23(+0.99%)
Nov 05, 2018 22.27 23.49 22.08 23.32 947,567 +0.95(+4.25%)
Nov 02, 2018 22.65 22.84 22.12 22.37 1,500,100 -0.21(-0.93%)
Nov 01, 2018 22.38 22.71 21.77 22.58 1,033,795 +0.43(+1.94%)
Oct 31, 2018 21.81 22.54 21.61 22.15 1,960,226 +0.49(+2.26%)
Oct 30, 2018 20.59 21.78 20.50 21.66 1,226,353 +0.92(+4.44%)
Oct 29, 2018 21.13 21.68 20.33 20.74 810,395 -0.31(-1.47%)
Oct 26, 2018 21.46 21.85 20.99 21.05 834,400 -0.70(-3.22%)
Oct 25, 2018 21.54 22.46 21.49 21.75 875,113 +0.14(+0.65%)
Oct 24, 2018 22.42 23.19 21.55 21.61 1,502,131 -0.92(-4.08%)
Oct 23, 2018 22.12 22.55 21.18 22.53 2,467,502 +0.01(+0.04%)
Oct 22, 2018 22.81 23.28 22.49 22.52 953,189 -0.28(-1.23%)
Oct 19, 2018 23.23 23.85 22.30 22.80 1,311,200 -0.55(-2.36%)
Oct 18, 2018 23.75 24.00 23.04 23.35 1,457,033 -0.63(-2.63%)
Oct 17, 2018 23.40 24.10 23.25 23.98 905,993 +0.38(+1.61%)
Oct 16, 2018 24.19 24.49 23.32 23.60 1,972,083 -0.50(-2.07%)
Oct 15, 2018 23.79 24.48 23.79 24.10 783,521 +0.12(+0.50%)
Oct 12, 2018 24.27 24.45 23.38 23.98 1,620,200 +0.06(+0.25%)
Oct 11, 2018 24.25 24.75 23.86 23.92 2,228,106 +0.00(+0.00%)
Oct 10, 2018 25.17 25.50 23.82 23.92 2,444,383 -1.49(-5.86%)
Oct 09, 2018 24.92 25.52 24.86 25.41 1,506,188 +0.52(+2.09%)
Oct 08, 2018 25.03 25.70 24.54 24.89 1,447,416 -0.09(-0.36%)
Oct 05, 2018 25.81 26.32 24.85 24.98 2,973,300 -0.91(-3.51%)
Oct 04, 2018 26.39 26.88 25.45 25.89 2,297,296 -0.70(-2.63%)
Oct 03, 2018 26.45 26.95 25.60 26.59 1,855,238 +0.17(+0.64%)
Oct 02, 2018 27.35 27.46 26.06 26.42 2,475,817 -0.77(-2.83%)
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.