Skip to main content

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

86.22 +1.37 (+1.61%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 86.54 87.61 84.82 84.85 2,059,537 -2.28(-2.62%)
May 28, 2024 87.23 87.50 85.80 87.13 2,123,852 -1.01(-1.15%)
May 24, 2024 85.15 88.35 83.71 88.14 2,706,198 +4.94(+5.94%)
May 23, 2024 80.61 85.11 80.20 83.20 3,270,396 +2.71(+3.37%)
May 22, 2024 80.09 81.07 79.77 80.49 2,721,780 +0.02(+0.02%)
May 21, 2024 81.00 81.19 79.75 80.47 1,405,518 -0.22(-0.27%)
May 20, 2024 79.70 80.78 79.38 80.69 1,911,349 +0.93(+1.17%)
May 17, 2024 79.74 79.96 79.04 79.76 910,160 -0.03(-0.04%)
May 16, 2024 78.19 80.50 78.12 79.79 1,535,330 +2.52(+3.26%)
May 15, 2024 77.47 78.53 77.10 77.27 1,025,054 -0.47(-0.60%)
May 14, 2024 79.08 79.09 77.00 77.74 1,229,255 -0.73(-0.93%)
May 13, 2024 78.23 80.52 77.71 78.47 2,000,275 +0.39(+0.50%)
May 10, 2024 78.01 78.77 77.78 78.08 1,104,627 +0.34(+0.44%)
May 09, 2024 76.30 78.17 76.17 77.74 966,295 +1.58(+2.07%)
May 08, 2024 76.96 77.48 75.75 76.16 981,319 -0.88(-1.14%)
May 07, 2024 76.73 77.50 76.47 77.04 1,225,522 +0.69(+0.90%)
May 06, 2024 74.27 76.35 74.18 76.35 1,647,070 +2.37(+3.20%)
May 03, 2024 75.30 75.71 73.93 73.98 1,261,856 -1.26(-1.67%)
May 02, 2024 75.18 76.10 74.20 75.24 2,055,684 -0.01(-0.01%)
May 01, 2024 74.51 75.79 74.07 75.25 1,418,285 +0.57(+0.76%)
Apr 30, 2024 75.39 76.44 74.67 74.68 2,192,952 -0.85(-1.13%)
Apr 29, 2024 76.25 76.89 75.22 75.53 1,106,358 -1.12(-1.46%)
Apr 26, 2024 76.17 76.92 76.17 76.65 1,101,637 +0.27(+0.35%)
Apr 25, 2024 76.20 77.14 75.66 76.38 1,968,258 +0.60(+0.79%)
Apr 24, 2024 74.55 75.94 74.48 75.78 1,319,698 +0.86(+1.15%)
Apr 23, 2024 74.20 75.11 73.70 74.92 1,669,229 +0.90(+1.22%)
Apr 22, 2024 74.07 74.44 73.01 74.02 1,626,798 +0.28(+0.38%)
Apr 19, 2024 72.50 73.81 72.38 73.74 1,754,848 +1.17(+1.61%)
Apr 18, 2024 74.23 74.44 71.81 72.57 4,169,538 -2.71(-3.60%)
Apr 17, 2024 76.87 76.87 75.05 75.28 3,372,953 -0.98(-1.29%)
Apr 16, 2024 76.27 76.50 75.75 76.26 1,002,395 +0.11(+0.14%)
Apr 15, 2024 77.37 77.37 76.09 76.15 1,642,420 -0.87(-1.13%)
Apr 12, 2024 78.43 79.64 76.91 77.02 1,710,180 -1.42(-1.81%)
Apr 11, 2024 79.48 80.42 78.27 78.44 1,630,800 -0.96(-1.21%)
Apr 10, 2024 77.06 79.60 76.96 79.40 1,937,908 +2.21(+2.86%)
Apr 09, 2024 76.71 77.50 76.11 77.19 1,379,193 +0.66(+0.86%)
Apr 08, 2024 77.70 77.70 76.06 76.53 1,554,816 +0.62(+0.82%)
Apr 05, 2024 76.12 76.33 74.99 75.91 1,468,497 -0.12(-0.16%)
Apr 04, 2024 74.99 76.06 74.52 76.03 1,667,737 +1.67(+2.25%)
Apr 03, 2024 73.47 74.43 73.18 74.36 1,727,619 -0.57(-0.76%)
Apr 02, 2024 74.65 75.78 74.29 74.93 1,635,140 +0.29(+0.39%)
Apr 01, 2024 75.30 75.66 74.09 74.64 1,467,869 -1.01(-1.34%)
Mar 28, 2024 76.32 75.36 75.35 75.65 989,083 -0.84(-1.10%)
Mar 27, 2024 75.11 76.55 74.89 76.49 1,476,922 +1.77(+2.37%)
Mar 26, 2024 74.90 75.46 74.36 74.72 1,826,474 -0.21(-0.28%)
Mar 25, 2024 77.00 77.40 74.57 74.93 2,247,675 -2.42(-3.13%)
Mar 22, 2024 78.25 78.41 77.25 77.35 1,326,018 -0.91(-1.16%)
Mar 21, 2024 77.45 78.29 76.56 78.26 1,320,649 +0.54(+0.69%)
Mar 20, 2024 77.98 78.66 77.13 77.72 1,666,207 -0.09(-0.12%)
Mar 19, 2024 76.65 78.08 76.50 77.81 1,641,953 +1.41(+1.85%)
Mar 18, 2024 74.82 77.07 74.63 76.40 1,356,620 +1.31(+1.74%)
Mar 15, 2024 73.50 75.63 73.47 75.09 1,854,053 +1.49(+2.02%)
Mar 14, 2024 74.26 74.77 72.63 73.60 1,050,885 -0.41(-0.55%)
Mar 13, 2024 72.95 74.10 72.75 74.01 1,277,861 +0.94(+1.29%)
Mar 12, 2024 74.29 74.52 72.74 73.07 1,646,446 -1.20(-1.62%)
Mar 11, 2024 75.33 75.50 73.16 74.27 1,849,033 -1.21(-1.60%)
Mar 08, 2024 78.00 78.30 73.41 75.48 2,654,589 -3.40(-4.31%)
Mar 07, 2024 74.00 78.97 72.60 78.88 4,411,921 +6.73(+9.33%)
Mar 06, 2024 73.74 74.22 72.04 72.15 3,341,934 -1.07(-1.46%)
Mar 05, 2024 72.13 73.84 71.91 73.22 1,469,787 +2.13(+3.00%)
Mar 04, 2024 71.42 71.69 70.65 71.09 1,379,547 -0.38(-0.53%)
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.