Indicators

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

78.08 +0.34 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.45	26.51	25.57	26.40	5,695,400	-0.08(-0.30%)
Jun 27, 2019	25.88	26.97	25.57	26.48	5,259,394	+0.74(+2.87%)
Jun 26, 2019	25.63	26.02	25.45	25.74	2,172,987	+0.23(+0.90%)
Jun 25, 2019	25.24	25.60	24.97	25.51	2,319,325	+0.40(+1.59%)
Jun 24, 2019	25.32	25.32	24.88	25.11	1,606,463	-0.16(-0.63%)
Jun 21, 2019	25.45	25.69	24.92	25.27	1,890,400	-0.43(-1.67%)
Jun 20, 2019	25.95	26.41	25.68	25.70	3,002,877	+0.06(+0.23%)
Jun 19, 2019	25.53	25.79	25.11	25.64	3,126,807	+0.53(+2.11%)
Jun 18, 2019	24.95	25.30	24.81	25.11	1,173,073	+0.32(+1.29%)
Jun 17, 2019	24.54	25.25	24.44	24.79	1,711,514	+0.25(+1.02%)
Jun 14, 2019	24.70	24.93	24.41	24.54	885,700	-0.22(-0.89%)
Jun 13, 2019	24.68	24.95	24.43	24.76	1,438,044	+0.22(+0.90%)
Jun 12, 2019	24.60	24.81	24.43	24.54	1,252,654	-0.21(-0.85%)
Jun 11, 2019	24.57	25.07	24.36	24.75	3,329,567	+0.34(+1.39%)
Jun 10, 2019	24.80	24.93	24.22	24.41	2,509,402	-0.35(-1.41%)
Jun 07, 2019	24.56	24.99	24.40	24.76	4,243,900	+0.41(+1.68%)
Jun 06, 2019	24.40	24.86	24.19	24.35	9,462,533	-0.33(-1.34%)
Jun 05, 2019	25.61	25.92	24.62	24.68	958,193	-0.78(-3.06%)
Jun 04, 2019	25.12	25.50	25.03	25.46	951,515	+0.66(+2.66%)

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.