Chronicle Journal: Finance

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

65.03 USD +0.65 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 58.73 59.49 58.73 59.35 838,831 +0.91(+1.56%)
Oct 29, 2021 57.66 58.78 57.66 58.44 896,552 +0.52(+0.90%)
Oct 28, 2021 57.00 59.12 56.34 57.92 1,184,945 -1.20(-2.03%)
Oct 27, 2021 59.77 60.06 59.10 59.12 744,968 -0.74(-1.24%)
Oct 26, 2021 59.84 59.86 937,720 -0.16(-0.27%)
Oct 25, 2021 61.00 61.42 59.94 60.02 1,318,570 -1.31(-2.14%)
Oct 22, 2021 60.00 61.79 60.00 61.33 887,223 +1.59(+2.66%)
Oct 21, 2021 58.71 59.97 58.70 59.74 751,904 +1.35(+2.31%)
Oct 20, 2021 59.09 59.59 58.20 58.39 724,713 -0.31(-0.53%)
Oct 19, 2021 59.05 59.05 58.05 58.70 837,254 +0.33(+0.57%)
Oct 18, 2021 57.50 59.12 57.23 58.37 772,569 +0.68(+1.18%)
Oct 15, 2021 59.12 59.28 57.65 57.69 872,907 -0.58(-1.00%)
Oct 14, 2021 57.22 58.70 56.85 58.27 778,566 +1.33(+2.34%)
Oct 13, 2021 56.28 57.01 55.76 56.94 718,280 +0.86(+1.53%)
Oct 12, 2021 55.98 56.65 55.58 56.08 650,983 +0.15(+0.27%)
Oct 11, 2021 55.31 56.46 55.24 55.93 698,700 +0.59(+1.07%)
Oct 08, 2021 54.59 55.37 53.93 55.34 1,164,409 +0.63(+1.15%)
Oct 07, 2021 54.24 55.20 54.24 54.71 1,300,791 +0.88(+1.63%)
Oct 06, 2021 54.13 54.30 53.36 53.83 1,761,099 -0.68(-1.25%)
Oct 05, 2021 54.07 55.38 53.69 54.51 1,025,395 +0.25(+0.46%)
Oct 04, 2021 53.53 54.48 52.57 54.26 2,315,836 +0.97(+1.82%)
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.