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 (%)
May 07, 2021 46.59 46.59 45.27 45.86 1,361,951 -0.83(-1.78%)
May 06, 2021 45.74 47.13 45.36 46.69 1,643,867 +1.05(+2.30%)
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%)
Apr 01, 2021 44.92 45.00 43.80 44.45 2,204,900 -0.41(-0.91%)
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%)
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.