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

60.77 USD +0.25 (+0.41%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 59.49 61.65 59.28 60.52 2,222,466 +1.20(+2.02%)
Jan 20, 2022 59.62 61.17 59.26 59.32 1,092,719 -0.08(-0.13%)
Jan 19, 2022 59.83 60.46 59.00 59.40 917,664 -0.59(-0.98%)
Jan 18, 2022 60.12 60.55 59.31 59.99 1,080,935 -0.84(-1.38%)
Jan 14, 2022 60.83 0 -4.05(-6.24%)
Jan 13, 2022 64.99 65.91 64.47 64.88 911,561 +0.28(+0.43%)
Jan 12, 2022 64.40 64.90 63.55 64.60 885,035 +0.25(+0.39%)
Jan 11, 2022 66.24 66.44 63.49 64.35 1,110,039 -1.90(-2.87%)
Jan 10, 2022 65.83 66.44 64.02 66.25 1,780,028 +0.56(+0.85%)
Jan 07, 2022 64.81 66.03 64.50 65.69 1,078,530 +0.84(+1.30%)
Jan 06, 2022 64.02 65.34 63.13 64.85 1,142,769 +1.21(+1.90%)
Jan 05, 2022 65.79 66.06 63.56 63.64 945,758 -1.87(-2.85%)
Jan 04, 2022 65.71 66.49 64.40 65.51 1,085,791 -0.18(-0.27%)
Jan 03, 2022 66.54 66.58 64.81 65.69 807,846 -1.28(-1.91%)
Dec 31, 2021 66.39 67.23 66.06 66.97 492,058 +0.35(+0.53%)
Dec 30, 2021 67.70 68.01 66.51 66.62 729,155 -0.65(-0.97%)
Dec 29, 2021 66.26 67.93 66.26 67.27 752,562 +0.95(+1.43%)
Dec 28, 2021 65.26 66.65 65.11 66.32 870,575 +1.33(+2.05%)
Dec 27, 2021 63.50 65.10 63.41 64.99 744,734 +0.73(+1.14%)
Dec 23, 2021 64.41 65.01 63.55 64.26 557,733 +0.13(+0.20%)
Dec 22, 2021 64.24 64.30 62.81 64.13 948,966 +0.24(+0.38%)
Dec 21, 2021 65.50 65.50 63.17 63.89 1,331,972 -0.92(-1.42%)
Dec 20, 2021 65.11 66.16 63.72 64.81 1,347,522 -0.64(-0.98%)
Dec 17, 2021 64.13 65.86 64.04 65.45 1,823,911 +0.18(+0.28%)
Dec 16, 2021 68.00 68.01 65.00 65.27 1,041,010 -2.53(-3.73%)
Dec 15, 2021 66.09 68.10 65.65 67.80 1,286,338 +1.98(+3.01%)
Dec 14, 2021 65.45 66.07 64.74 65.82 921,600 -0.73(-1.10%)
Dec 13, 2021 67.25 68.41 65.42 66.55 908,083 -0.86(-1.28%)
Dec 10, 2021 65.37 67.78 65.32 67.41 1,008,948 +1.81(+2.76%)
Dec 09, 2021 66.17 67.13 65.59 65.60 1,081,300 -0.40(-0.61%)
Dec 08, 2021 68.27 68.91 65.50 66.00 1,165,026 -2.07(-3.04%)
Dec 07, 2021 68.87 69.94 67.46 68.07 1,124,907 -0.22(-0.32%)
Dec 06, 2021 66.00 68.65 65.23 68.29 1,972,065 +3.26(+5.01%)
Dec 03, 2021 64.82 66.26 63.84 65.03 1,471,012 +0.65(+1.01%)
Dec 02, 2021 63.56 64.83 63.48 64.38 1,517,566 +1.11(+1.75%)
Dec 01, 2021 66.92 67.27 63.26 63.27 1,270,856 -2.88(-4.35%)
Nov 30, 2021 65.64 66.59 64.93 66.15 1,456,798 +0.25(+0.38%)
Nov 29, 2021 66.59 67.72 65.56 65.90 1,135,141 -0.44(-0.66%)
Nov 26, 2021 67.61 68.76 66.13 66.34 967,438 -1.37(-2.02%)
Nov 24, 2021 69.40 70.14 67.33 67.71 1,157,138 -1.71(-2.46%)
Nov 23, 2021 69.99 70.44 68.71 69.42 1,015,787 -0.93(-1.32%)
Nov 22, 2021 69.59 71.40 69.52 70.35 1,693,799 +0.74(+1.06%)
Nov 19, 2021 72.18 74.09 69.51 69.61 3,192,221 -2.32(-3.23%)
Nov 18, 2021 65.00 72.33 71.62 71.93 7,450,613 +11.96(+19.94%)
Nov 17, 2021 60.99 61.34 59.69 59.97 1,743,634 -1.60(-2.60%)
Nov 16, 2021 62.36 62.40 60.15 61.57 2,019,598 -0.85(-1.36%)
Nov 15, 2021 62.99 62.99 61.86 62.42 1,525,940 +0.02(+0.03%)
Nov 12, 2021 61.53 63.66 61.01 62.40 1,423,197 +1.21(+1.98%)
Nov 11, 2021 61.87 62.17 61.12 61.19 1,307,017 -0.56(-0.91%)
Nov 10, 2021 62.76 61.29 61.75 1,325,024 -0.81(-1.29%)
Nov 09, 2021 61.58 63.10 61.58 62.56 2,174,214 +1.23(+2.01%)
Nov 08, 2021 62.00 62.60 60.88 61.33 938,707 -0.65(-1.05%)
Nov 05, 2021 62.00 62.60 60.85 61.98 1,018,521 +0.44(+0.71%)
Nov 04, 2021 61.13 61.99 60.73 61.54 782,239 +0.38(+0.62%)
Nov 03, 2021 60.23 61.95 60.15 61.16 955,689 +1.23(+2.05%)
Nov 02, 2021 59.35 60.20 59.32 59.93 628,162 +0.58(+0.98%)
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.