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

47.25 USD +1.26 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.25 26.58 25.66 26.31 2,838,583 +0.29(+1.11%)
Apr 29, 2020 26.57 26.91 25.80 26.02 3,019,962 -0.44(-1.66%)
Apr 28, 2020 27.71 28.22 26.36 26.46 1,511,703 -1.07(-3.89%)
Apr 27, 2020 27.29 27.83 26.90 27.53 1,703,914 +0.67(+2.49%)
Apr 24, 2020 26.67 27.01 26.22 26.86 1,433,400 +0.40(+1.51%)
Apr 23, 2020 25.78 26.92 25.67 26.46 1,598,479 +0.54(+2.08%)
Apr 22, 2020 26.14 26.47 25.60 25.92 1,315,312 +0.07(+0.27%)
Apr 21, 2020 26.23 26.65 25.77 25.85 1,338,480 -0.49(-1.86%)
Apr 20, 2020 27.15 27.39 26.29 26.34 1,568,520 -0.66(-2.44%)
Apr 17, 2020 26.51 27.16 26.16 27.00 2,071,100 +0.61(+2.31%)
Apr 16, 2020 25.11 26.47 24.83 26.39 1,951,192 +1.12(+4.43%)
Apr 15, 2020 25.73 26.28 25.18 25.27 1,450,260 -0.81(-3.11%)
Apr 14, 2020 25.63 26.13 25.29 26.08 1,565,898 +0.99(+3.95%)
Apr 13, 2020 25.25 25.48 24.80 25.09 2,132,287 -0.03(-0.12%)
Apr 09, 2020 25.49 25.88 25.03 25.12 3,224,600 -0.85(-3.27%)
Apr 08, 2020 27.10 27.37 25.80 25.97 2,166,617 -0.93(-3.46%)
Apr 07, 2020 26.70 27.43 26.00 26.90 2,488,867 +0.21(+0.79%)
Apr 06, 2020 26.40 27.24 25.99 26.69 2,364,415 +0.69(+2.65%)
Apr 03, 2020 25.86 26.68 25.63 26.00 2,017,500 -0.38(-1.44%)
Apr 02, 2020 24.84 26.45 24.72 26.38 1,967,455 +1.31(+5.23%)
Apr 01, 2020 25.00 26.16 24.50 25.07 2,650,875 -0.40(-1.57%)
Mar 31, 2020 25.43 26.11 25.00 25.47 1,661,948 -0.13(-0.51%)
Mar 30, 2020 25.29 25.80 24.73 25.60 2,046,734 +0.96(+3.90%)
Mar 27, 2020 24.40 25.64 23.90 24.64 2,200,900 -0.01(-0.04%)
Mar 26, 2020 23.47 24.78 22.79 24.65 2,459,184 +1.44(+6.20%)
Mar 25, 2020 22.70 23.90 21.54 23.21 3,974,348 +0.29(+1.27%)
Mar 24, 2020 24.60 25.02 22.21 22.92 4,187,763 -1.08(-4.50%)
Mar 23, 2020 24.22 24.84 23.51 24.00 2,249,339 -0.69(-2.79%)
Mar 20, 2020 26.21 26.49 23.68 24.69 5,063,500 -1.51(-5.76%)
Mar 19, 2020 30.60 31.19 24.76 26.20 6,182,147 -3.93(-13.04%)
Mar 18, 2020 26.42 30.21 26.03 30.13 5,159,911 +3.14(+11.63%)
Mar 17, 2020 24.22 27.10 23.59 26.99 4,006,665 +3.69(+15.84%)
Mar 16, 2020 21.80 24.63 21.50 23.30 4,235,918 -0.48(-2.02%)
Mar 13, 2020 23.12 23.92 21.75 23.78 3,814,900 +1.33(+5.92%)
Mar 12, 2020 20.49 22.90 20.30 22.45 3,767,364 +0.63(+2.89%)
Mar 11, 2020 23.14 23.19 21.58 21.82 1,951,150 -1.86(-7.85%)
Mar 10, 2020 23.77 23.97 21.74 23.68 3,728,893 +0.50(+2.16%)
Mar 09, 2020 22.77 23.92 22.60 23.18 4,301,820 -0.73(-3.05%)
Mar 06, 2020 23.50 24.75 23.20 23.91 6,178,100 +0.92(+4.00%)
Mar 05, 2020 21.00 23.05 20.61 22.99 3,466,097 +1.33(+6.14%)
Mar 04, 2020 21.17 21.75 20.82 21.66 3,613,041 +0.83(+3.98%)
Mar 03, 2020 21.26 21.74 20.61 20.83 3,891,296 -0.23(-1.09%)
Mar 02, 2020 19.40 21.13 19.13 21.06 3,630,378 +1.80(+9.35%)
Feb 28, 2020 19.23 19.78 18.84 19.26 3,529,900 -0.46(-2.33%)
Feb 27, 2020 19.29 20.21 19.10 19.72 2,881,076 +0.03(+0.15%)
Feb 26, 2020 20.36 20.42 19.58 19.69 2,412,967 -0.42(-2.09%)
Feb 25, 2020 20.51 20.68 20.08 20.11 2,380,319 -0.35(-1.71%)
Feb 24, 2020 20.83 20.88 20.32 20.46 1,534,621 -0.98(-4.57%)
Feb 21, 2020 21.89 21.96 21.42 21.44 1,372,700 -0.45(-2.06%)
Feb 20, 2020 21.75 22.19 21.65 21.89 774,700 +0.11(+0.51%)
Feb 19, 2020 21.90 22.12 21.72 21.78 1,035,204 -0.10(-0.46%)
Feb 18, 2020 21.90 22.19 21.77 21.88 1,093,712 +0.02(+0.09%)
Feb 14, 2020 22.20 22.23 21.81 21.86 720,800 -0.15(-0.68%)
Feb 13, 2020 21.62 22.20 21.59 22.01 1,064,899 +0.48(+2.23%)
Feb 12, 2020 21.50 21.66 21.25 21.53 1,473,256 +0.29(+1.37%)
Feb 11, 2020 21.30 21.48 21.14 21.24 1,062,543 +0.08(+0.38%)
Feb 10, 2020 21.09 21.39 20.71 21.16 1,205,976 +0.00(+0.00%)
Feb 07, 2020 21.42 21.44 21.12 21.16 741,300 -0.31(-1.44%)
Feb 06, 2020 21.55 21.82 21.41 21.47 673,904 -0.04(-0.19%)
Feb 05, 2020 21.43 21.67 21.30 21.51 990,431 +0.27(+1.27%)
Feb 04, 2020 20.74 21.36 20.68 21.24 1,363,893 +0.76(+3.71%)
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.