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 (%)
Apr 29, 2022	67.07	67.69	64.16	64.35	1,445,405	-2.90(-4.31%)
Apr 28, 2022	67.65	67.96	66.29	67.25	2,659,284	+0.14(+0.21%)
Apr 27, 2022	67.21	68.24	66.07	67.11	1,294,076	+0.54(+0.81%)
Apr 26, 2022	66.62	67.39	66.17	66.57	1,042,737	-0.74(-1.10%)
Apr 25, 2022	66.84	67.45	66.00	67.31	1,178,457	+0.11(+0.16%)
Apr 22, 2022	69.76	69.76	67.15	67.20	1,260,934	-2.78(-3.97%)
Apr 21, 2022	70.10	70.83	69.06	69.98	1,468,249	+0.14(+0.20%)
Apr 20, 2022	70.38	70.53	69.06	69.84	1,057,386	+0.28(+0.40%)
Apr 19, 2022	67.19	69.91	66.94	69.56	1,540,301	+2.82(+4.23%)
Apr 18, 2022	66.92	67.59	66.25	66.74	1,308,321	-0.63(-0.94%)
Apr 14, 2022	68.31	68.69	66.55	67.37	1,993,579	-0.68(-1.00%)
Apr 13, 2022	66.44	68.33	66.24	68.05	2,354,492	+1.53(+2.30%)
Apr 12, 2022	69.28	69.93	66.34	66.52	2,152,042	-2.54(-3.68%)
Apr 11, 2022	70.79	70.98	68.50	69.06	1,936,064	-1.02(-1.46%)
Apr 08, 2022	70.00	71.00	69.61	70.08	1,642,776	+0.45(+0.65%)
Apr 07, 2022	68.47	69.96	67.90	69.63	2,003,765	+1.64(+2.41%)
Apr 06, 2022	67.33	68.55	66.66	67.99	1,675,416	+0.32(+0.47%)
Apr 05, 2022	67.12	68.54	67.06	67.67	2,986,897	-0.04(-0.06%)
Apr 04, 2022	67.68	68.12	66.80	67.71	1,646,149	+0.08(+0.12%)

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.