Indicators

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

76.65 +0.27 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.41	45.40	44.16	44.79	1,107,618	+0.39(+0.88%)
May 27, 2021	44.80	45.06	44.25	44.40	1,086,976	-0.34(-0.76%)
May 26, 2021	44.00	45.22	43.81	44.74	1,198,156	+0.56(+1.27%)
May 25, 2021	44.50	44.76	43.95	44.18	1,747,479	-0.36(-0.81%)
May 24, 2021	45.54	45.70	44.50	44.54	1,527,530	-1.13(-2.47%)
May 21, 2021	46.26	46.39	44.23	45.67	3,507,564	-0.49(-1.06%)
May 20, 2021	43.48	47.19	43.25	46.16	8,367,749	-2.42(-4.98%)
May 19, 2021	48.26	49.39	47.96	48.58	3,208,281	-0.19(-0.39%)
May 18, 2021	47.98	49.28	47.96	48.77	2,168,534	+1.05(+2.20%)
May 17, 2021	47.77	49.44	47.19	47.72	3,290,246	+0.47(+0.99%)
May 14, 2021	46.14	47.40	46.14	47.25	1,813,321	+1.26(+2.74%)
May 13, 2021	45.60	46.88	45.15	45.99	2,208,624	+2.50(+5.75%)
May 12, 2021	46.13	46.48	43.08	43.49	2,346,053	-3.01(-6.47%)
May 11, 2021	45.99	46.71	45.48	46.50	1,018,319	-0.10(-0.21%)
May 10, 2021	45.95	47.04	45.55	46.60	1,186,324	+0.74(+1.61%)
May 07, 2021	46.59	46.59	45.27	45.86	1,361,968	-0.83(-1.78%)
May 06, 2021	45.74	47.13	45.36	46.69	1,643,867	+1.05(+2.30%)
May 05, 2021	45.17	45.71	44.88	45.64	684,239	+0.81(+1.81%)
May 04, 2021	45.46	45.46	44.66	44.83	1,183,876	-0.68(-1.49%)

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.