Indicators

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

79.76 -0.03 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.