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

45.64 USD +0.81 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 45.17 45.71 44.88 45.64 684,239 +0.81(+1.81%)
May 04, 2021 45.46 45.46 44.66 44.83 1,183,876 -0.68(-1.49%)
May 03, 2021 44.82 45.78 44.53 45.51 1,222,338 +0.84(+1.88%)
Apr 30, 2021 44.49 45.03 44.44 44.67 956,200 -0.02(-0.04%)
Apr 29, 2021 44.69 45.05 44.26 44.69 1,140,232 +0.37(+0.83%)
Apr 28, 2021 43.08 44.52 42.87 44.32 983,659 +1.13(+2.62%)
Apr 27, 2021 43.20 43.73 42.92 43.19 819,187 -0.09(-0.21%)
Apr 26, 2021 43.86 43.91 42.62 43.28 879,495 -0.70(-1.59%)
Apr 23, 2021 43.31 44.19 43.08 43.98 1,319,400 +0.66(+1.52%)
Apr 22, 2021 44.00 44.05 43.16 43.32 1,281,090 -0.65(-1.48%)
Apr 21, 2021 44.04 44.55 43.80 43.97 1,330,934 -0.07(-0.16%)
Apr 20, 2021 44.58 44.95 43.86 44.04 1,054,160 -0.39(-0.88%)
Apr 19, 2021 44.98 45.10 44.35 44.43 915,913 -0.77(-1.70%)
Apr 16, 2021 45.07 45.94 44.87 45.20 1,222,100 +0.50(+1.12%)
Apr 15, 2021 44.63 45.10 44.13 44.70 1,023,414 +0.23(+0.52%)
Apr 14, 2021 44.72 44.74 44.10 44.47 1,144,785 +0.08(+0.18%)
Apr 13, 2021 45.05 45.61 44.20 44.39 1,009,322 -0.39(-0.87%)
Apr 12, 2021 44.57 45.01 44.05 44.78 1,149,035 +0.43(+0.97%)
Apr 09, 2021 44.48 44.70 43.33 44.35 1,371,200 -0.45(-1.00%)
Apr 08, 2021 46.22 46.33 44.48 44.80 1,264,436 -1.22(-2.65%)
Apr 07, 2021 45.60 46.06 45.12 46.02 1,411,585 +0.54(+1.19%)
Apr 06, 2021 46.38 46.65 45.05 45.48 1,936,840 -1.26(-2.70%)
Apr 05, 2021 44.72 46.83 44.47 46.74 2,040,882 +2.29(+5.15%)
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.