Skip to main content

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

93.50 +7.80 (+9.10%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 84.90 85.82 83.92 85.70 2,963,939 -0.63(-0.73%)
Nov 19, 2024 88.75 89.27 86.16 86.33 1,971,581 -0.48(-0.55%)
Nov 18, 2024 88.06 88.70 86.00 86.81 1,396,567 -0.46(-0.53%)
Nov 15, 2024 87.88 89.00 87.20 87.27 1,112,990 +0.30(+0.34%)
Nov 14, 2024 88.50 89.25 86.92 86.97 1,019,023 -1.50(-1.70%)
Nov 13, 2024 89.25 89.92 88.07 88.47 1,336,461 -0.58(-0.65%)
Nov 12, 2024 88.72 89.26 87.75 89.05 1,302,164 -0.57(-0.64%)
Nov 11, 2024 90.52 90.70 89.47 89.62 903,130 -0.67(-0.74%)
Nov 08, 2024 89.69 90.83 89.47 90.29 932,941 +0.96(+1.07%)
Nov 07, 2024 88.99 91.28 88.52 89.33 986,071 +0.11(+0.12%)
Nov 06, 2024 90.00 90.29 86.46 89.22 1,562,934 +1.14(+1.29%)
Nov 05, 2024 86.51 88.66 86.51 88.08 983,155 +1.33(+1.53%)
Nov 04, 2024 85.64 87.44 85.58 86.75 833,539 +1.11(+1.30%)
Nov 01, 2024 84.73 86.05 84.63 85.64 916,488 +0.91(+1.07%)
Oct 31, 2024 85.13 85.70 84.27 84.73 913,956 -0.21(-0.25%)
Oct 30, 2024 84.64 85.63 84.50 84.94 632,359 +0.14(+0.17%)
Oct 29, 2024 84.92 85.79 84.33 84.80 765,066 -0.53(-0.62%)
Oct 28, 2024 85.06 85.78 84.56 85.33 937,142 +0.66(+0.78%)
Oct 25, 2024 86.07 86.07 84.46 84.67 643,194 -0.45(-0.53%)
Oct 24, 2024 85.67 86.11 84.69 85.12 977,050 -0.46(-0.54%)
Oct 23, 2024 85.60 86.03 85.23 85.58 980,894 -0.41(-0.48%)
Oct 22, 2024 86.85 87.02 85.69 85.99 834,984 -0.51(-0.59%)
Oct 21, 2024 87.98 88.17 85.57 86.50 1,090,544 -1.31(-1.49%)
Oct 18, 2024 85.75 88.08 85.38 87.81 1,192,337 +2.19(+2.56%)
Oct 17, 2024 86.32 86.32 84.66 85.62 1,133,570 -0.54(-0.63%)
Oct 16, 2024 86.80 87.46 86.08 86.16 1,362,773 -0.81(-0.93%)
Oct 15, 2024 85.35 87.77 85.15 86.97 1,322,533 +1.61(+1.89%)
Oct 14, 2024 86.80 87.07 84.92 85.36 1,572,359 -1.41(-1.62%)
Oct 11, 2024 86.97 87.17 86.33 86.77 1,323,781 -0.47(-0.54%)
Oct 10, 2024 88.00 88.00 86.24 87.24 1,250,141 -0.86(-0.98%)
Oct 09, 2024 88.51 88.54 87.65 88.10 2,221,728 -0.48(-0.54%)
Oct 08, 2024 86.66 88.79 86.66 88.58 1,494,420 +1.47(+1.69%)
Oct 07, 2024 86.50 87.48 86.21 87.11 1,689,844 +0.61(+0.71%)
Oct 04, 2024 86.39 87.61 86.05 86.50 1,557,584 +0.87(+1.02%)
Oct 03, 2024 83.85 85.64 83.81 85.63 1,624,559 +1.68(+2.00%)
Oct 02, 2024 84.40 84.93 83.46 83.95 1,342,483 -0.53(-0.63%)
Oct 01, 2024 82.54 84.68 81.84 84.48 1,537,334 +2.00(+2.42%)
Sep 30, 2024 82.01 83.17 81.83 82.48 1,101,539 +0.46(+0.56%)
Sep 27, 2024 82.31 82.72 81.63 82.02 1,097,793 -0.04(-0.05%)
Sep 26, 2024 82.05 82.67 81.50 82.06 1,201,504 -0.08(-0.10%)
Sep 25, 2024 82.47 82.48 81.19 82.14 982,200 +0.10(+0.12%)
Sep 24, 2024 81.56 82.38 81.28 82.04 1,070,843 +0.56(+0.69%)
Sep 23, 2024 81.15 81.50 80.47 81.48 1,088,378 +0.49(+0.61%)
Sep 20, 2024 81.08 81.25 80.42 80.99 1,712,068 +0.04(+0.05%)
Sep 19, 2024 80.69 81.50 80.43 80.95 1,032,269 +0.76(+0.95%)
Sep 18, 2024 81.31 81.42 80.08 80.19 1,253,942 +0.33(+0.41%)
Sep 17, 2024 80.49 80.51 79.55 79.86 1,227,687 -0.71(-0.88%)
Sep 16, 2024 81.57 81.63 80.23 80.57 1,853,390 -0.90(-1.10%)
Sep 13, 2024 81.01 82.49 80.87 81.47 1,408,585 +0.72(+0.89%)
Sep 12, 2024 78.66 80.82 78.66 80.75 1,572,455 +2.25(+2.87%)
Sep 11, 2024 77.99 78.70 77.08 78.50 1,745,328 +0.35(+0.45%)
Sep 10, 2024 77.85 78.70 77.53 78.15 2,015,170 +0.45(+0.58%)
Sep 09, 2024 76.70 77.77 76.52 77.70 1,685,326 +0.87(+1.13%)
Sep 06, 2024 78.11 78.71 76.33 76.83 1,310,199 -1.45(-1.85%)
Sep 05, 2024 78.68 79.12 77.70 78.28 1,544,672 -0.30(-0.38%)
Sep 04, 2024 78.72 79.09 77.53 78.58 1,501,432 -0.50(-0.63%)
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.