Indicators

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

79.61 -0.18 (-0.22%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.81	24.16	23.70	23.70	1,082,200	-0.12(-0.50%)
Nov 27, 2019	23.98	24.06	23.50	23.82	1,713,900	-0.21(-0.87%)
Nov 26, 2019	23.63	24.09	23.25	24.03	2,901,388	+0.33(+1.39%)
Nov 25, 2019	23.50	23.92	23.40	23.70	3,082,760	+0.41(+1.76%)
Nov 22, 2019	23.65	23.78	23.01	23.29	3,632,200	-0.55(-2.31%)
Nov 21, 2019	23.10	24.60	22.37	23.84	9,339,669	-2.09(-8.06%)
Nov 20, 2019	26.29	26.47	25.74	25.93	4,528,043	-0.39(-1.48%)
Nov 19, 2019	27.41	27.44	26.31	26.32	3,178,748	-0.93(-3.41%)
Nov 18, 2019	26.55	27.31	26.55	27.25	1,848,744	+0.64(+2.41%)
Nov 15, 2019	26.73	26.89	26.33	26.61	1,723,500	+0.01(+0.04%)
Nov 14, 2019	26.49	26.84	26.42	26.60	1,366,689	-0.04(-0.15%)
Nov 13, 2019	26.63	26.85	26.34	26.64	1,887,376	-0.06(-0.22%)
Nov 12, 2019	26.62	26.88	26.33	26.70	1,734,784	+0.20(+0.75%)
Nov 11, 2019	26.67	26.75	26.01	26.50	1,568,972	-0.33(-1.23%)
Nov 08, 2019	27.17	27.20	26.75	26.83	1,224,300	-0.17(-0.63%)
Nov 07, 2019	26.80	27.21	26.48	27.00	2,015,567	+0.24(+0.90%)
Nov 06, 2019	26.77	27.12	26.46	26.76	1,940,058	-0.09(-0.34%)
Nov 05, 2019	27.08	27.41	26.82	26.85	2,722,259	-0.16(-0.59%)
Nov 04, 2019	27.05	27.40	26.46	27.01	24,965,816	-0.14(-0.52%)

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.