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

75.78 +0.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 72.70 72.87 71.15 71.47 1,272,183 -1.57(-2.15%)
Feb 29, 2024 73.56 73.69 72.89 73.04 1,636,880 -0.50(-0.68%)
Feb 28, 2024 72.91 73.63 72.62 73.54 949,090 +0.86(+1.18%)
Feb 27, 2024 71.87 72.71 71.35 72.68 885,129 +1.06(+1.48%)
Feb 26, 2024 71.65 72.63 71.35 71.62 1,136,434 -0.01(-0.01%)
Feb 23, 2024 69.46 72.18 69.09 71.63 1,449,689 +2.19(+3.15%)
Feb 22, 2024 69.05 69.86 68.53 69.44 895,111 +0.32(+0.46%)
Feb 21, 2024 68.58 69.33 68.42 69.12 1,050,656 +0.46(+0.67%)
Feb 20, 2024 68.99 69.28 68.36 68.66 1,116,918 -0.07(-0.10%)
Feb 16, 2024 68.91 69.46 68.62 68.73 987,978 -0.06(-0.09%)
Feb 15, 2024 68.30 69.62 68.30 68.79 937,380 +0.59(+0.87%)
Feb 14, 2024 67.87 68.50 67.19 68.20 1,030,105 +0.52(+0.77%)
Feb 13, 2024 67.39 67.92 66.97 67.68 955,364 +0.01(+0.01%)
Feb 12, 2024 67.06 68.26 67.01 67.67 878,712 +0.53(+0.79%)
Feb 09, 2024 66.75 67.26 66.61 67.14 820,686 +0.48(+0.72%)
Feb 08, 2024 66.15 67.55 66.15 66.66 788,389 +0.65(+0.98%)
Feb 07, 2024 65.50 66.96 65.50 66.01 1,035,430 +0.17(+0.26%)
Feb 06, 2024 65.37 66.17 65.04 65.84 953,736 +0.52(+0.80%)
Feb 05, 2024 64.53 65.52 64.06 65.32 1,230,228 +0.81(+1.26%)
Feb 02, 2024 65.21 65.34 64.18 64.51 943,787 -0.84(-1.29%)
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.