Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

74.43 -0.81 (-1.08%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 65.59 65.59 64.22 64.34 872,688 -1.06(-1.62%)
Jan 30, 2024 64.60 65.61 64.27 65.40 1,720,595 +0.59(+0.91%)
Jan 29, 2024 64.92 65.28 64.31 64.81 1,277,338 +0.08(+0.12%)
Jan 26, 2024 65.01 65.48 64.36 64.73 1,088,334 -0.11(-0.17%)
Jan 25, 2024 64.55 65.00 64.13 64.84 1,398,598 +0.43(+0.67%)
Jan 24, 2024 64.78 65.45 64.32 64.41 899,644 -0.18(-0.28%)
Jan 23, 2024 65.03 65.15 64.37 64.59 1,205,395 -0.12(-0.19%)
Jan 22, 2024 65.87 66.08 64.46 64.71 1,581,677 -0.98(-1.49%)
Jan 19, 2024 67.08 67.35 65.63 65.69 1,074,530 -1.33(-1.98%)
Jan 18, 2024 67.08 67.26 66.24 67.02 806,720 -0.05(-0.07%)
Jan 17, 2024 67.16 67.59 66.81 67.07 894,023 +0.01(+0.01%)
Jan 16, 2024 65.79 67.07 65.25 67.06 1,117,684 +1.44(+2.19%)
Jan 12, 2024 65.22 65.79 64.77 65.62 1,273,309 +0.36(+0.55%)
Jan 11, 2024 65.66 65.89 65.02 65.26 988,367 -0.51(-0.78%)
Jan 10, 2024 66.72 67.22 65.76 65.77 965,133 -1.05(-1.57%)
Jan 09, 2024 65.38 66.86 65.38 66.82 1,062,437 +1.09(+1.66%)
Jan 08, 2024 65.13 66.16 65.08 65.73 1,020,862 +0.49(+0.75%)
Jan 05, 2024 66.66 67.08 64.52 65.24 2,159,651 -1.20(-1.81%)
Jan 04, 2024 64.65 66.64 64.53 66.44 1,571,668 +0.87(+1.33%)
Jan 03, 2024 67.44 67.49 65.55 65.57 1,463,313 -1.75(-2.60%)
Jan 02, 2024 66.78 68.65 66.36 67.32 1,575,469 +0.66(+0.99%)
Dec 29, 2023 66.88 67.11 66.38 66.66 921,915 -0.38(-0.57%)
Dec 28, 2023 67.22 67.77 66.81 67.04 938,218 -0.45(-0.67%)
Dec 27, 2023 67.20 68.37 67.20 67.49 1,090,332 +0.31(+0.46%)
Dec 26, 2023 66.15 67.78 66.15 67.18 959,774 +0.99(+1.50%)
Dec 22, 2023 65.89 66.76 65.85 66.19 703,581 +0.51(+0.78%)
Dec 21, 2023 66.69 66.90 64.72 65.68 1,292,402 -0.75(-1.13%)
Dec 20, 2023 65.90 66.95 65.61 66.43 902,776 +0.11(+0.17%)
Dec 19, 2023 66.10 67.07 66.10 66.32 1,165,811 +0.27(+0.41%)
Dec 18, 2023 65.90 66.69 65.42 66.05 1,026,435 +0.34(+0.52%)
Dec 15, 2023 66.47 66.80 65.32 65.71 2,559,712 -0.57(-0.86%)
Dec 14, 2023 67.45 68.33 66.22 66.28 1,525,007 -0.87(-1.30%)
Dec 13, 2023 65.97 67.27 65.44 67.15 1,448,009 +1.23(+1.87%)
Dec 12, 2023 65.87 66.09 65.03 65.92 1,123,373 +0.02(+0.03%)
Dec 11, 2023 66.27 66.69 64.76 65.90 1,742,805 -0.02(-0.03%)
Dec 08, 2023 65.08 66.11 65.06 65.92 1,194,587 +0.63(+0.96%)
Dec 07, 2023 64.25 65.40 63.74 65.29 2,061,061 +1.17(+1.82%)
Dec 06, 2023 64.80 65.03 64.04 64.12 1,427,728 -0.53(-0.82%)
Dec 05, 2023 65.00 65.12 63.73 64.65 1,665,824 -0.34(-0.52%)
Dec 04, 2023 65.45 66.15 64.60 64.99 1,400,268 -0.60(-0.91%)
Dec 01, 2023 64.73 65.76 64.28 65.59 1,135,664 +1.01(+1.56%)
Nov 30, 2023 64.93 65.00 64.03 64.58 1,384,597 -0.33(-0.51%)
Nov 29, 2023 65.85 66.06 64.82 64.91 1,132,318 -0.97(-1.47%)
Nov 28, 2023 65.31 66.24 65.16 65.88 1,178,570 +0.42(+0.64%)
Nov 27, 2023 66.20 66.49 65.41 65.46 1,369,809 -0.79(-1.19%)
Nov 24, 2023 65.89 66.25 65.40 66.25 603,985 +0.47(+0.71%)
Nov 22, 2023 64.94 65.84 64.61 65.78 1,242,559 +0.66(+1.01%)
Nov 21, 2023 63.71 65.94 63.08 65.12 2,403,204 +1.52(+2.39%)
Nov 20, 2023 64.53 65.03 63.41 63.60 2,322,210 -0.75(-1.17%)
Nov 17, 2023 64.75 67.27 64.34 64.35 5,253,703 -3.25(-4.81%)
Nov 16, 2023 68.79 69.21 67.44 67.60 3,717,850 -3.83(-5.36%)
Nov 15, 2023 70.30 71.92 70.01 71.43 1,908,451 +1.61(+2.31%)
Nov 14, 2023 69.41 70.45 69.15 69.82 1,358,602 +0.95(+1.38%)
Nov 13, 2023 68.77 69.12 67.99 68.87 1,157,687 +0.57(+0.83%)
Nov 10, 2023 68.60 68.60 67.20 68.30 1,256,848 +0.99(+1.47%)
Nov 09, 2023 68.53 68.53 66.94 67.31 1,200,642 -1.60(-2.32%)
Nov 08, 2023 70.44 71.10 68.32 68.91 1,294,767 -1.26(-1.80%)
Nov 07, 2023 69.71 71.08 69.47 70.17 1,327,273 +1.02(+1.48%)
Nov 06, 2023 68.44 70.53 68.31 69.15 1,342,696 +0.39(+0.57%)
Nov 03, 2023 68.54 69.03 68.25 68.76 1,278,923 +0.35(+0.51%)
Nov 02, 2023 69.10 69.49 68.31 68.41 1,095,159 -0.62(-0.90%)
Nov 01, 2023 68.35 69.30 66.78 69.03 1,268,635 +0.91(+1.34%)
Oct 31, 2023 68.79 68.83 67.36 68.12 1,437,771 -0.63(-0.92%)
Oct 30, 2023 69.13 69.47 68.27 68.75 1,770,870 -0.46(-0.66%)
Oct 27, 2023 70.37 70.99 68.56 69.21 1,094,245 -1.26(-1.79%)
Oct 26, 2023 70.33 71.04 69.98 70.47 1,050,093 +0.59(+0.84%)
Oct 25, 2023 70.27 70.69 69.23 69.88 1,131,920 -0.57(-0.81%)
Oct 24, 2023 69.02 70.56 68.62 70.45 1,272,394 +1.80(+2.62%)
Oct 23, 2023 69.12 69.40 68.00 68.65 1,012,982 -0.62(-0.90%)
Oct 20, 2023 69.86 69.94 68.75 69.27 1,122,466 -0.52(-0.75%)
Oct 19, 2023 70.81 71.06 69.35 69.79 1,269,466 -1.23(-1.73%)
Oct 18, 2023 70.15 71.27 69.30 71.02 1,679,522 +1.51(+2.17%)
Oct 17, 2023 67.75 69.75 67.23 69.51 1,575,089 +1.01(+1.47%)
Oct 16, 2023 69.43 69.69 68.45 68.50 1,573,551 -0.61(-0.88%)
Oct 13, 2023 69.12 69.54 68.11 69.11 1,439,347 -0.03(-0.04%)
Oct 12, 2023 70.41 70.41 68.94 69.14 1,026,820 -1.04(-1.48%)
Oct 11, 2023 70.79 71.10 69.31 70.18 1,109,491 -0.50(-0.71%)
Oct 10, 2023 69.38 70.89 69.25 70.68 1,582,637 +1.22(+1.76%)
Oct 09, 2023 68.09 69.50 67.99 69.46 1,307,836 +1.09(+1.59%)
Oct 06, 2023 68.65 68.71 66.52 68.37 2,309,209 +0.03(+0.04%)
Oct 05, 2023 69.89 69.89 68.29 68.34 1,911,519 -1.81(-2.58%)
Oct 04, 2023 69.46 70.44 68.88 70.15 1,851,558 +1.05(+1.52%)
Oct 03, 2023 71.02 71.32 69.09 69.10 2,173,434 -1.94(-2.73%)
Oct 02, 2023 71.21 71.48 70.20 71.04 2,129,188 -0.33(-0.46%)
Sep 29, 2023 72.47 72.81 71.33 71.37 1,623,060 -0.92(-1.27%)
Sep 28, 2023 73.00 73.32 72.20 72.29 1,335,841 -0.67(-0.92%)
Sep 27, 2023 72.51 73.74 72.15 72.96 2,021,767 +0.04(+0.05%)
Sep 26, 2023 73.67 74.06 72.62 72.92 1,437,641 -0.84(-1.14%)
Sep 25, 2023 72.75 73.92 73.53 73.76 1,192,766 +0.87(+1.19%)
Sep 22, 2023 72.79 73.75 72.54 72.89 1,556,694 +0.67(+0.93%)
Sep 21, 2023 73.60 74.77 71.91 72.22 2,526,155 -1.43(-1.94%)
Sep 20, 2023 71.38 73.81 70.93 73.65 2,410,784 +2.14(+2.99%)
Sep 19, 2023 71.05 71.80 70.83 71.51 2,534,958 +0.36(+0.51%)
Sep 18, 2023 69.44 71.16 69.08 71.15 2,683,559 +1.77(+2.55%)
Sep 15, 2023 69.81 69.92 68.97 69.38 1,966,864 -0.45(-0.64%)
Sep 14, 2023 68.04 70.14 67.78 69.83 1,804,603 +2.37(+3.51%)
Sep 13, 2023 67.69 67.95 67.11 67.46 1,174,757 +0.08(+0.12%)
Sep 12, 2023 67.19 67.96 66.81 67.38 1,255,735 +0.49(+0.73%)
Sep 11, 2023 66.65 67.15 66.38 66.89 1,053,097 +0.10(+0.15%)
Sep 08, 2023 65.77 66.87 65.48 66.79 1,106,508 +1.75(+2.69%)
Sep 07, 2023 65.23 65.60 64.77 65.04 1,606,124 -0.21(-0.32%)
Sep 06, 2023 64.81 65.56 64.77 65.25 965,645 +0.26(+0.40%)
Sep 05, 2023 65.69 66.32 64.95 64.99 1,626,751 -0.72(-1.10%)
Sep 01, 2023 67.69 67.74 65.23 65.71 1,603,493 -1.68(-2.49%)
Aug 31, 2023 66.64 67.75 66.29 67.39 1,803,892 +0.32(+0.48%)
Aug 30, 2023 66.44 67.31 66.00 67.07 1,501,560 +0.70(+1.05%)
Aug 29, 2023 64.72 66.47 64.56 66.37 1,734,230 +1.65(+2.55%)
Aug 28, 2023 64.47 65.17 64.08 64.72 2,109,617 -0.04(-0.06%)
Aug 25, 2023 65.24 65.44 64.45 64.76 1,781,425 -0.38(-0.58%)
Aug 24, 2023 66.18 66.75 65.12 65.14 2,020,322 -1.06(-1.60%)
Aug 23, 2023 66.00 66.57 64.19 66.20 3,560,112 +0.04(+0.06%)
Aug 22, 2023 68.59 70.22 65.89 66.16 5,208,259 -3.58(-5.13%)
Aug 21, 2023 69.16 69.84 68.91 69.74 2,289,841 +0.43(+0.62%)
Aug 18, 2023 68.36 69.92 68.14 69.31 1,958,353 +0.74(+1.08%)
Aug 17, 2023 69.55 70.36 68.41 68.57 2,075,999 -0.64(-0.92%)
Aug 16, 2023 69.57 70.14 69.06 69.21 1,391,419 -0.13(-0.19%)
Aug 15, 2023 68.75 69.73 68.75 69.34 1,321,410 +0.61(+0.89%)
Aug 14, 2023 68.95 69.31 68.01 68.73 1,951,161 -1.02(-1.46%)
Aug 11, 2023 69.09 70.04 68.98 69.75 1,215,407 +0.60(+0.87%)
Aug 10, 2023 69.29 69.95 68.87 69.15 1,501,519 +0.05(+0.07%)
Aug 09, 2023 68.57 69.52 68.14 69.10 1,416,500 +0.75(+1.10%)
Aug 08, 2023 68.52 68.57 67.29 68.35 1,475,554 -0.30(-0.44%)
Aug 07, 2023 67.77 68.95 67.69 68.65 2,145,640 +0.63(+0.93%)
Aug 04, 2023 68.18 69.10 67.57 68.02 2,177,538 +0.14(+0.21%)
Aug 03, 2023 66.90 68.48 66.80 67.88 2,062,242 +1.11(+1.66%)
Aug 02, 2023 66.56 67.19 66.07 66.77 1,222,950 -0.03(-0.04%)
Aug 01, 2023 66.44 66.81 65.68 66.80 1,697,246 +0.49(+0.74%)
Jul 31, 2023 66.13 66.52 65.83 66.31 1,106,505 +0.28(+0.42%)
Jul 28, 2023 65.76 66.37 65.55 66.03 1,151,606 +0.49(+0.75%)
Jul 27, 2023 65.02 65.77 64.68 65.54 1,530,549 +0.55(+0.85%)
Jul 26, 2023 65.20 65.56 64.81 64.99 1,312,754 -0.23(-0.35%)
Jul 25, 2023 64.00 65.25 63.80 65.22 2,041,656 +1.11(+1.73%)
Jul 24, 2023 65.10 65.13 63.94 64.11 1,645,557 -1.00(-1.54%)
Jul 21, 2023 64.26 65.17 63.72 65.11 1,572,637 +0.97(+1.51%)
Jul 20, 2023 63.86 64.44 63.20 64.14 1,881,141 +0.39(+0.61%)
Jul 19, 2023 63.58 63.80 62.72 63.75 1,547,711 +0.75(+1.19%)
Jul 18, 2023 63.80 64.40 62.90 63.00 1,934,964 -0.75(-1.18%)
Jul 17, 2023 62.60 63.86 62.28 63.75 1,575,213 +1.02(+1.63%)
Jul 14, 2023 63.43 63.98 62.65 62.73 2,038,261 -0.42(-0.67%)
Jul 13, 2023 63.90 64.25 63.09 63.15 3,988,342 -2.25(-3.44%)
Jul 12, 2023 65.70 65.90 65.02 65.40 2,043,637 -0.14(-0.21%)
Jul 11, 2023 64.60 65.89 64.57 65.54 2,675,703 +0.88(+1.36%)
Jul 10, 2023 63.84 64.69 63.74 64.66 2,275,637 +0.91(+1.43%)
Jul 07, 2023 63.95 64.32 63.34 63.75 2,498,845 -0.51(-0.79%)
Jul 06, 2023 64.00 64.45 63.47 64.26 1,765,453 +0.26(+0.41%)
Jul 05, 2023 63.45 64.06 62.60 64.00 2,041,950 +1.16(+1.85%)
Jul 03, 2023 62.94 63.39 62.05 62.84 1,006,444 -0.17(-0.27%)
Jun 30, 2023 62.99 63.24 62.30 63.01 1,975,774 +0.46(+0.74%)
Jun 29, 2023 62.48 62.72 61.85 62.55 2,084,362 -0.49(-0.78%)
Jun 28, 2023 62.67 63.05 61.76 63.04 2,252,338 +0.42(+0.67%)
Jun 27, 2023 62.00 63.12 61.92 62.62 2,001,536 +0.30(+0.48%)
Jun 26, 2023 62.71 62.84 61.93 62.32 2,241,058 -0.57(-0.91%)
Jun 23, 2023 62.22 62.99 61.80 62.89 3,407,301 +0.78(+1.26%)
Jun 22, 2023 61.06 62.16 61.06 62.11 1,336,605 +0.90(+1.47%)
Jun 21, 2023 61.02 61.45 60.45 61.21 1,522,817 -0.03(-0.05%)
Jun 20, 2023 60.87 61.47 60.51 61.24 2,462,728 +0.17(+0.28%)
Jun 16, 2023 61.88 62.03 60.80 61.07 3,050,367 -1.06(-1.71%)
Jun 15, 2023 62.34 62.68 61.75 62.13 1,966,035 -12.77(-17.05%)
May 08, 2023 74.75 75.67 74.74 74.90 1,219,527 -0.05(-0.07%)
May 05, 2023 73.52 76.07 73.52 74.95 1,441,782 +1.49(+2.03%)
May 04, 2023 73.30 73.80 72.54 73.46 1,730,962 +0.37(+0.51%)
May 03, 2023 74.58 75.22 73.05 73.09 1,443,172 -1.87(-2.49%)
May 02, 2023 76.44 76.44 74.45 74.96 1,129,763 -1.10(-1.45%)
May 01, 2023 76.30 76.82 75.70 76.06 1,521,636 -0.31(-0.41%)
Apr 28, 2023 77.20 77.49 75.99 76.37 880,025 -0.62(-0.81%)
Apr 27, 2023 76.24 77.21 76.24 76.99 1,232,734 +0.91(+1.20%)
Apr 26, 2023 76.95 76.95 75.83 76.08 1,306,129 -1.16(-1.50%)
Apr 25, 2023 78.27 78.30 77.18 77.24 868,904 -0.83(-1.06%)
Apr 24, 2023 77.16 78.25 77.10 78.07 934,808 +0.56(+0.72%)
Apr 21, 2023 78.12 78.61 77.50 77.51 1,285,565 +0.00(+0.00%)
Apr 20, 2023 76.00 77.86 75.71 77.51 1,264,893 +1.72(+2.27%)
Apr 19, 2023 74.88 75.80 74.23 75.79 1,345,924 +0.97(+1.30%)
Apr 18, 2023 73.95 74.87 73.69 74.82 1,184,575 +1.15(+1.56%)
Apr 17, 2023 74.10 74.48 73.43 73.67 832,187 -0.05(-0.07%)
Apr 14, 2023 74.61 75.20 73.61 73.72 978,054 -1.06(-1.42%)
Apr 13, 2023 74.94 75.14 74.38 74.78 1,181,083 +0.00(+0.00%)
Apr 12, 2023 76.21 76.48 74.62 74.78 1,061,958 -1.35(-1.77%)
Apr 11, 2023 76.36 76.73 76.06 76.13 925,442 +0.15(+0.20%)
Apr 10, 2023 75.07 76.19 74.73 75.98 1,108,697 +0.54(+0.72%)
Apr 06, 2023 74.59 75.91 73.83 75.44 1,157,460 -0.80(-1.05%)
Apr 05, 2023 76.00 76.45 75.54 76.24 1,391,003 +0.49(+0.65%)
Apr 04, 2023 76.76 76.98 75.64 75.75 1,065,239 -0.77(-1.01%)
Apr 03, 2023 76.12 76.59 75.75 76.52 1,082,724 +0.45(+0.59%)
Mar 31, 2023 75.11 76.30 74.78 76.07 1,073,644 +1.33(+1.78%)
Mar 30, 2023 75.26 75.68 74.51 74.74 893,591 -0.43(-0.57%)
Mar 29, 2023 76.00 76.14 74.83 75.17 1,132,315 -0.58(-0.77%)
Mar 28, 2023 75.46 77.02 75.15 75.75 1,505,080 +0.59(+0.78%)
Mar 27, 2023 75.70 75.99 74.89 75.16 1,878,745 -0.02(-0.03%)
Mar 24, 2023 74.83 75.43 74.31 75.18 1,170,029 +0.05(+0.07%)
Mar 23, 2023 75.41 75.86 74.80 75.13 909,870 -0.16(-0.21%)
Mar 22, 2023 75.98 76.26 75.23 75.29 1,002,225 -0.79(-1.04%)
Mar 21, 2023 75.89 76.21 75.37 76.08 1,020,490 +0.23(+0.30%)
Mar 20, 2023 75.40 76.37 75.02 75.85 1,762,738 +0.73(+0.97%)
Mar 17, 2023 75.63 75.69 74.19 75.12 3,805,071 -0.73(-0.96%)
Mar 16, 2023 75.52 75.88 74.60 75.85 1,737,849 +0.07(+0.09%)
Mar 15, 2023 74.78 76.16 74.16 75.78 1,993,818 +0.92(+1.23%)
Mar 14, 2023 74.10 75.45 74.00 74.86 1,340,753 +1.27(+1.73%)
Mar 13, 2023 74.43 75.71 73.31 73.59 1,840,240 -1.19(-1.59%)
Mar 10, 2023 76.67 76.70 74.43 74.78 1,918,067 -1.28(-1.68%)
Mar 09, 2023 77.82 78.88 75.91 76.06 4,542,026 +1.75(+2.35%)
Mar 08, 2023 73.50 74.46 73.03 74.31 1,792,451 +0.70(+0.95%)
Mar 07, 2023 73.69 74.62 73.42 73.61 1,235,251 +0.33(+0.45%)
Mar 06, 2023 74.11 74.15 72.83 73.28 2,022,495 -0.68(-0.92%)
Mar 03, 2023 73.95 74.25 73.28 73.96 1,145,281 -0.18(-0.24%)
Mar 02, 2023 72.05 74.27 71.65 74.14 1,332,948 +2.25(+3.13%)
Mar 01, 2023 71.45 71.94 70.53 71.89 1,483,658 +0.09(+0.13%)
Feb 28, 2023 72.75 73.21 71.67 71.80 1,294,862 -1.16(-1.59%)
Feb 27, 2023 73.64 73.98 72.86 72.96 799,194 -0.51(-0.69%)
Feb 24, 2023 72.97 73.74 72.77 73.47 965,256 -0.07(-0.10%)
Feb 23, 2023 74.29 74.56 72.76 73.54 783,567 -0.89(-1.20%)
Feb 22, 2023 75.05 75.69 74.20 74.43 976,637 -0.74(-0.98%)
Feb 21, 2023 73.78 75.60 73.23 75.17 1,352,220 +0.16(+0.21%)
Feb 17, 2023 75.24 75.53 74.36 75.01 942,940 -0.38(-0.50%)
Feb 16, 2023 74.87 75.94 74.87 75.39 672,024 -0.26(-0.34%)
Feb 15, 2023 74.47 75.73 74.25 75.65 891,766 +1.26(+1.69%)
Feb 14, 2023 75.04 75.04 73.71 74.39 945,245 -0.57(-0.76%)
Feb 13, 2023 75.39 75.46 74.44 74.96 1,094,200 +0.07(+0.09%)
Feb 10, 2023 74.51 74.99 73.41 74.89 1,430,723 +0.38(+0.51%)
Feb 09, 2023 73.50 75.10 73.50 74.51 1,610,055 +1.75(+2.41%)
Feb 08, 2023 71.90 73.27 71.90 72.76 1,049,628 -0.32(-0.44%)
Feb 07, 2023 72.34 73.17 71.93 73.08 1,055,391 +0.19(+0.26%)
Feb 06, 2023 72.87 73.64 72.48 72.89 1,312,020 +0.41(+0.57%)
Feb 03, 2023 73.99 74.24 72.28 72.48 1,293,313 -1.85(-2.49%)
Feb 02, 2023 74.45 75.54 73.57 74.33 1,285,543 -0.13(-0.17%)
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.