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

45.86 USD -0.83 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.97 28.60 27.95 28.35 1,126,817 +0.39(+1.39%)
Apr 29, 2019 27.83 28.07 27.34 27.96 867,363 +0.28(+1.01%)
Apr 26, 2019 27.55 27.77 27.18 27.68 906,500 +0.11(+0.40%)
Apr 25, 2019 27.68 27.91 27.40 27.57 449,323 -0.28(-1.01%)
Apr 24, 2019 28.05 28.12 27.65 27.85 603,023 -0.10(-0.36%)
Apr 23, 2019 27.44 28.15 27.44 27.95 849,587 +0.54(+1.97%)
Apr 22, 2019 28.36 28.42 27.19 27.41 943,549 -1.13(-3.96%)
Apr 18, 2019 28.48 28.80 28.18 28.54 765,300 -0.17(-0.59%)
Apr 17, 2019 29.00 29.00 28.14 28.71 663,616 -0.16(-0.55%)
Apr 16, 2019 29.02 29.41 28.78 28.87 715,672 -0.04(-0.14%)
Apr 15, 2019 28.66 29.21 28.60 28.91 865,877 +0.16(+0.56%)
Apr 12, 2019 28.93 29.00 28.60 28.75 1,199,200 +0.19(+0.67%)
Apr 11, 2019 28.58 28.67 28.14 28.56 803,511 +0.06(+0.21%)
Apr 10, 2019 28.08 28.62 28.05 28.50 770,010 +0.39(+1.39%)
Apr 09, 2019 28.13 28.45 28.00 28.11 799,730 -0.04(-0.14%)
Apr 08, 2019 28.38 28.65 28.14 28.15 1,404,079 -0.16(-0.57%)
Apr 05, 2019 28.39 28.78 28.03 28.31 1,266,500 -0.11(-0.39%)
Apr 04, 2019 28.18 28.51 27.97 28.42 1,548,076 +0.36(+1.28%)
Apr 03, 2019 27.60 28.12 27.49 28.06 1,463,539 +0.53(+1.93%)
Apr 02, 2019 27.54 27.62 27.11 27.53 1,005,847 -0.06(-0.22%)
Apr 01, 2019 27.57 27.88 27.25 27.59 1,396,906 +0.19(+0.69%)
Mar 29, 2019 27.33 27.68 27.20 27.40 1,507,800 +0.33(+1.22%)
Mar 28, 2019 26.89 27.50 26.89 27.07 1,543,042 +0.25(+0.93%)
Mar 27, 2019 26.56 27.00 26.40 26.82 1,098,774 +0.14(+0.52%)
Mar 26, 2019 26.42 26.78 26.31 26.68 1,278,245 +0.42(+1.60%)
Mar 25, 2019 25.93 26.47 25.79 26.26 1,098,767 +0.14(+0.54%)
Mar 22, 2019 26.76 26.83 25.54 26.12 2,666,700 -0.75(-2.79%)
Mar 21, 2019 26.74 27.20 26.54 26.87 2,246,238 +0.62(+2.36%)
Mar 20, 2019 25.89 26.78 25.75 26.25 2,120,065 +0.55(+2.14%)
Mar 19, 2019 25.81 25.98 25.23 25.70 1,744,333 +0.02(+0.08%)
Mar 18, 2019 25.48 26.15 25.37 25.68 2,157,069 +0.25(+0.98%)
Mar 15, 2019 26.02 26.20 25.07 25.43 9,245,700 -0.51(-1.97%)
Mar 14, 2019 25.72 26.35 25.63 25.94 2,018,157 +0.22(+0.86%)
Mar 13, 2019 25.53 26.00 25.35 25.72 2,239,302 +0.28(+1.10%)
Mar 12, 2019 25.49 25.77 25.21 25.44 1,506,522 -0.02(-0.08%)
Mar 11, 2019 24.80 25.50 24.67 25.46 4,988,346 +0.71(+2.87%)
Mar 08, 2019 24.56 25.11 24.01 24.75 10,927,700 -0.33(-1.32%)
Mar 07, 2019 25.88 26.47 24.79 25.08 1,829,406 -0.54(-2.11%)
Mar 06, 2019 27.47 28.11 25.15 25.62 5,350,348 -1.00(-3.76%)
Mar 05, 2019 25.90 26.69 25.65 26.62 2,746,188 +0.64(+2.46%)
Mar 04, 2019 25.59 26.00 25.33 25.98 2,232,125 +0.38(+1.48%)
Mar 01, 2019 25.60 25.80 24.96 25.60 1,101,400 +0.28(+1.11%)
Feb 28, 2019 25.25 25.82 25.11 25.32 1,359,664 -0.01(-0.04%)
Feb 27, 2019 25.34 25.71 25.26 25.33 752,245 -0.04(-0.16%)
Feb 26, 2019 25.44 25.69 25.22 25.37 642,423 -0.11(-0.43%)
Feb 25, 2019 25.96 26.25 25.45 25.48 965,921 -0.39(-1.51%)
Feb 22, 2019 25.52 25.88 25.39 25.87 713,700 +0.38(+1.49%)
Feb 21, 2019 26.50 26.64 25.46 25.49 1,379,792 -1.01(-3.81%)
Feb 20, 2019 26.07 27.00 25.93 26.50 1,516,479 +0.56(+2.16%)
Feb 19, 2019 25.87 26.45 25.76 25.94 1,176,267 +0.08(+0.31%)
Feb 15, 2019 25.84 26.18 25.67 25.86 1,118,900 +0.01(+0.04%)
Feb 14, 2019 25.33 26.09 25.16 25.85 818,630 +0.36(+1.41%)
Feb 13, 2019 25.67 25.77 25.13 25.49 1,199,123 +0.02(+0.08%)
Feb 12, 2019 25.55 25.70 25.21 25.47 785,252 +0.17(+0.67%)
Feb 11, 2019 25.88 26.07 25.25 25.30 1,778,446 -0.93(-3.55%)
Feb 08, 2019 26.68 26.73 25.94 26.23 672,400 -0.63(-2.35%)
Feb 07, 2019 26.68 26.89 26.09 26.86 724,442 -0.04(-0.15%)
Feb 06, 2019 26.78 27.00 26.36 26.90 1,174,275 +0.05(+0.19%)
Feb 05, 2019 26.74 27.00 26.52 26.85 986,299 +0.16(+0.60%)
Feb 04, 2019 26.28 26.99 26.06 26.69 1,153,165 +0.22(+0.83%)
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.