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 (%)
Feb 26, 2021 41.07 41.95 40.12 40.18 1,998,600 -0.73(-1.78%)
Feb 25, 2021 42.06 42.79 40.86 40.91 1,625,896 -1.62(-3.81%)
Feb 24, 2021 42.11 42.60 41.35 42.53 1,654,455 +0.69(+1.65%)
Feb 23, 2021 42.32 42.67 40.89 41.84 2,030,508 -1.29(-2.99%)
Feb 22, 2021 44.87 44.98 42.39 43.13 1,939,468 -1.53(-3.43%)
Feb 19, 2021 44.54 45.24 44.11 44.66 2,155,600 -0.11(-0.25%)
Feb 18, 2021 43.47 45.00 43.20 44.77 1,572,113 +0.96(+2.19%)
Feb 17, 2021 43.50 43.96 42.66 43.81 1,008,988 +0.35(+0.81%)
Feb 16, 2021 43.22 43.71 42.90 43.46 842,052 +0.46(+1.07%)
Feb 12, 2021 42.93 43.38 42.54 43.00 783,400 +0.14(+0.33%)
Feb 11, 2021 43.70 44.20 42.81 42.86 1,202,765 -0.83(-1.90%)
Feb 10, 2021 43.79 44.08 42.76 43.69 1,022,516 -0.03(-0.07%)
Feb 09, 2021 43.33 44.35 43.33 43.72 865,786 +0.33(+0.76%)
Feb 08, 2021 41.81 43.52 41.62 43.39 1,606,599 +1.50(+3.58%)
Feb 05, 2021 42.15 42.43 41.65 41.89 1,300,800 -0.16(-0.38%)
Feb 04, 2021 42.58 42.79 41.89 42.05 1,407,567 -0.63(-1.48%)
Feb 03, 2021 42.96 43.15 41.83 42.68 1,434,058 -0.09(-0.21%)
Feb 02, 2021 42.37 42.98 40.92 42.77 2,327,376 +0.29(+0.68%)
Feb 01, 2021 42.35 42.90 40.30 42.48 2,802,537 +0.41(+0.97%)
Jan 29, 2021 44.34 45.50 42.05 42.07 3,924,200 -1.58(-3.62%)
Jan 28, 2021 47.53 49.71 43.52 43.65 5,376,702 -5.16(-10.57%)
Jan 27, 2021 45.51 50.18 45.25 48.81 9,052,745 +3.14(+6.88%)
Jan 26, 2021 43.28 45.76 43.10 45.67 2,362,707 +2.18(+5.01%)
Jan 25, 2021 42.50 45.43 42.40 43.49 3,764,598 +1.24(+2.93%)
Jan 22, 2021 41.96 42.39 41.32 42.25 1,559,000 +0.29(+0.69%)
Jan 21, 2021 41.55 42.77 41.22 41.96 2,420,492 +0.30(+0.72%)
Jan 20, 2021 41.00 41.67 40.53 41.66 2,508,233 +1.20(+2.97%)
Jan 19, 2021 40.00 40.83 38.78 40.46 2,565,107 +0.54(+1.35%)
Jan 15, 2021 40.18 42.63 39.41 39.92 5,699,700 -0.39(-0.97%)
Jan 14, 2021 38.55 40.32 38.50 40.31 2,512,580 +2.09(+5.47%)
Jan 13, 2021 38.10 38.35 37.61 38.22 1,514,591 +0.09(+0.24%)
Jan 12, 2021 38.45 39.05 37.93 38.13 1,900,782 -0.08(-0.21%)
Jan 11, 2021 38.07 38.90 38.07 38.21 1,229,766 -0.01(-0.03%)
Jan 08, 2021 38.99 39.17 37.77 38.22 1,748,000 -0.63(-1.62%)
Jan 07, 2021 38.15 39.27 37.74 38.85 2,268,981 +0.66(+1.73%)
Jan 06, 2021 37.18 38.78 37.15 38.19 1,892,478 +0.95(+2.55%)
Jan 05, 2021 37.25 38.10 37.18 37.24 2,132,965 -0.10(-0.27%)
Jan 04, 2021 37.37 38.17 37.04 37.34 1,928,715 +0.06(+0.16%)
Dec 31, 2020 37.28 37.28 37.28 1,491,791 -0.80(-2.10%)
Dec 30, 2020 37.60 38.55 37.30 38.08 1,491,791 +0.73(+1.95%)
Dec 29, 2020 37.26 37.50 36.71 37.35 2,014,397 +0.27(+0.73%)
Dec 28, 2020 38.26 38.35 36.91 37.08 2,176,270 -1.13(-2.96%)
Dec 24, 2020 37.96 38.40 37.82 38.21 798,500 +0.13(+0.34%)
Dec 23, 2020 38.74 38.75 37.74 38.08 2,134,154 -0.56(-1.45%)
Dec 22, 2020 38.29 38.73 37.67 38.64 2,142,606 +0.41(+1.07%)
Dec 21, 2020 37.97 38.35 37.82 38.23 1,767,650 -0.09(-0.23%)
Dec 18, 2020 38.42 39.11 38.06 38.32 3,781,700 +0.26(+0.68%)
Dec 17, 2020 37.25 38.07 37.22 38.06 1,868,123 +0.91(+2.45%)
Dec 16, 2020 37.19 37.66 36.75 37.15 1,775,292 +0.04(+0.11%)
Dec 15, 2020 37.38 37.39 36.38 37.11 3,023,075 -0.09(-0.24%)
Dec 14, 2020 36.31 37.53 36.07 37.20 3,247,318 -0.34(-0.91%)
Dec 11, 2020 38.00 38.10 36.66 37.54 2,304,600 -0.40(-1.05%)
Dec 10, 2020 37.74 38.19 37.10 37.94 1,935,872 +0.24(+0.64%)
Dec 09, 2020 39.14 39.35 37.54 37.70 2,142,705 -1.02(-2.63%)
Dec 08, 2020 38.43 38.96 38.33 38.72 1,671,395 +0.16(+0.41%)
Dec 07, 2020 38.70 39.23 38.43 38.56 1,626,778 -0.11(-0.28%)
Dec 04, 2020 38.51 38.71 37.48 38.67 2,610,000 -0.05(-0.13%)
Dec 03, 2020 39.25 39.79 37.93 38.72 3,667,474 -1.02(-2.57%)
Dec 02, 2020 39.93 40.11 39.01 39.74 2,090,146 -0.66(-1.63%)
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.