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

47.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.00 45.90 44.66 44.86 1,621,421 -0.02(-0.04%)
Mar 30, 2021 45.09 45.57 44.66 44.88 1,176,909 -0.35(-0.77%)
Mar 29, 2021 45.48 45.78 44.90 45.23 1,591,107 -0.46(-1.01%)
Mar 26, 2021 43.67 45.70 43.33 45.69 1,562,200 +2.37(+5.47%)
Mar 25, 2021 42.78 43.59 42.33 43.32 1,806,619 +0.31(+0.72%)
Mar 24, 2021 44.21 44.51 42.51 43.01 1,752,491 -0.88(-2.01%)
Mar 23, 2021 43.67 45.11 43.61 43.89 2,271,860 -0.16(-0.36%)
Mar 22, 2021 41.57 44.39 41.57 44.05 1,971,965 +2.02(+4.81%)
Mar 19, 2021 40.59 42.22 40.55 42.03 3,139,500 +1.55(+3.83%)
Mar 18, 2021 41.94 42.19 40.35 40.48 1,615,493 -1.74(-4.12%)
Mar 17, 2021 41.85 42.24 41.08 42.22 1,744,791 +0.17(+0.40%)
Mar 16, 2021 42.79 43.48 42.03 42.05 1,418,689 -0.95(-2.21%)
Mar 15, 2021 42.45 43.12 41.86 43.00 1,589,436 +0.68(+1.61%)
Mar 12, 2021 41.95 42.73 40.98 42.32 2,257,500 +0.16(+0.38%)
Mar 11, 2021 43.91 43.91 42.09 42.16 3,742,415 -1.38(-3.17%)
Mar 10, 2021 42.78 44.28 42.10 43.54 2,392,956 +1.16(+2.74%)
Mar 09, 2021 41.27 42.88 40.96 42.38 2,565,703 +1.74(+4.28%)
Mar 08, 2021 39.17 41.89 39.17 40.64 3,827,354 +1.54(+3.94%)
Mar 05, 2021 37.78 39.25 37.57 39.10 3,211,200 +0.92(+2.41%)
Mar 04, 2021 37.82 38.93 37.15 38.18 4,850,610 -0.42(-1.09%)
Mar 03, 2021 38.79 39.03 37.92 38.60 3,808,804 -0.23(-0.59%)
Mar 02, 2021 39.69 40.27 38.47 38.83 2,786,858 -0.97(-2.44%)
Mar 01, 2021 40.72 40.96 39.69 39.80 2,471,489 -0.38(-0.95%)
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 2,362,753 +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%)
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.