Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	72.52	74.62	72.14	74.46	1,614,533	+1.99(+2.75%)
Jan 31, 2023	69.85	72.50	69.64	72.47	1,367,674	+2.65(+3.80%)
Jan 30, 2023	69.86	71.14	69.60	69.82	1,549,928	+0.12(+0.17%)
Jan 27, 2023	69.65	70.26	69.48	69.70	774,710	+0.04(+0.06%)
Jan 26, 2023	70.00	70.34	69.47	69.66	774,014	-0.14(-0.20%)
Jan 25, 2023	69.55	69.99	68.90	69.80	1,408,384	+0.38(+0.55%)
Jan 24, 2023	69.00	70.18	68.49	69.42	1,145,537	+0.18(+0.26%)
Jan 23, 2023	67.93	69.32	67.52	69.24	1,330,692	+1.31(+1.93%)
Jan 20, 2023	68.03	68.23	67.00	67.93	1,020,042	+0.29(+0.43%)
Jan 19, 2023	68.61	68.82	67.31	67.64	1,070,071	-0.89(-1.30%)
Jan 18, 2023	69.11	69.48	68.10	68.53	1,044,981	-0.55(-0.80%)
Jan 17, 2023	68.57	69.41	68.54	69.08	1,159,550	+0.03(+0.04%)
Jan 13, 2023	69.27	69.82	68.58	69.05	1,417,038	-0.30(-0.43%)
Jan 12, 2023	69.77	69.84	68.86	69.35	956,739	-0.36(-0.52%)
Jan 11, 2023	68.58	69.72	67.90	69.71	3,368,487	+2.66(+3.97%)
Jan 10, 2023	67.23	67.68	66.52	67.05	1,326,981	-0.25(-0.37%)
Jan 09, 2023	68.99	69.26	67.13	67.30	2,340,598	-1.52(-2.21%)
Jan 06, 2023	68.53	69.84	68.25	68.82	1,857,154	+2.28(+3.43%)
Jan 05, 2023	67.64	68.14	66.41	66.54	2,225,330	-1.00(-1.48%)
Jan 04, 2023	68.10	68.24	66.79	67.54	2,191,765	-0.35(-0.52%)
Jan 03, 2023	66.35	67.99	65.75	67.89	1,478,347	+1.73(+2.61%)
Dec 30, 2022	65.52	66.23	65.52	66.16	1,007,014	+0.20(+0.30%)
Dec 29, 2022	66.65	66.81	65.57	65.96	894,080	-0.45(-0.68%)
Dec 28, 2022	66.14	67.34	66.14	66.41	1,259,464	+0.08(+0.12%)
Dec 27, 2022	66.51	67.42	66.07	66.33	1,568,021	-0.42(-0.63%)
Dec 23, 2022	66.26	66.76	65.94	66.75	865,816	+0.40(+0.60%)
Dec 22, 2022	65.92	66.37	65.06	66.35	1,243,047	-0.51(-0.76%)
Dec 21, 2022	66.50	67.62	66.24	66.86	1,264,929	+0.39(+0.59%)
Dec 20, 2022	67.25	67.28	65.33	66.47	2,033,369	-1.49(-2.19%)
Dec 19, 2022	68.62	68.73	67.51	67.96	1,417,031	-0.42(-0.61%)
Dec 16, 2022	68.57	69.00	68.10	68.38	2,883,870	-0.28(-0.41%)
Dec 15, 2022	69.63	69.63	68.41	68.66	1,081,839	-1.67(-2.37%)
Dec 14, 2022	70.64	71.29	69.87	70.33	1,514,430	+0.08(+0.11%)
Dec 13, 2022	71.47	71.50	69.28	70.25	1,558,749	-0.56(-0.79%)
Dec 12, 2022	70.68	71.02	69.64	70.81	1,309,062	+0.53(+0.75%)
Dec 09, 2022	69.00	70.36	68.66	70.28	1,660,361	+0.45(+0.64%)
Dec 08, 2022	69.63	69.95	68.85	69.83	1,408,596	+0.42(+0.61%)
Dec 07, 2022	69.54	70.62	69.14	69.41	1,118,774	-0.34(-0.49%)
Dec 06, 2022	69.50	70.34	68.56	69.75	1,475,597	+0.11(+0.16%)
Dec 05, 2022	70.38	70.54	68.67	69.64	1,977,120	-1.17(-1.65%)
Dec 02, 2022	70.89	71.91	70.23	70.81	1,954,419	+0.08(+0.11%)
Dec 01, 2022	73.52	73.61	69.50	70.73	3,665,349	-4.51(-5.99%)
Nov 30, 2022	74.73	75.25	73.73	75.24	1,789,637	+0.07(+0.09%)
Nov 29, 2022	74.14	76.15	74.14	75.17	1,424,840	+0.61(+0.82%)
Nov 28, 2022	73.20	75.18	73.06	74.56	1,430,233	+1.06(+1.44%)
Nov 25, 2022	73.03	74.28	73.01	73.50	652,009	+0.52(+0.71%)
Nov 23, 2022	73.79	74.25	72.89	72.98	1,185,961	-0.80(-1.08%)
Nov 22, 2022	73.06	73.96	72.52	73.78	1,135,146	+0.65(+0.89%)
Nov 21, 2022	73.04	73.77	72.00	73.13	1,912,608	+0.44(+0.61%)
Nov 18, 2022	74.69	74.89	72.23	72.69	3,090,226	-1.32(-1.78%)
Nov 17, 2022	72.00	75.04	71.46	74.01	5,987,983	-4.35(-5.55%)
Nov 16, 2022	76.73	79.38	76.44	78.36	2,200,023	-0.11(-0.14%)
Nov 15, 2022	78.49	79.01	77.91	78.47	1,486,208	+2.31(+3.03%)
Nov 14, 2022	76.74	77.50	75.99	76.16	2,255,583	+0.03(+0.04%)
Nov 11, 2022	80.00	80.41	75.83	76.13	2,784,567	-3.88(-4.85%)
Nov 10, 2022	79.50	80.30	77.88	80.01	2,646,970	+2.42(+3.12%)
Nov 09, 2022	76.91	78.44	76.65	77.59	1,387,589	+0.34(+0.44%)
Nov 08, 2022	78.57	79.00	76.41	77.25	1,569,004	-0.95(-1.21%)
Nov 07, 2022	76.67	78.38	75.51	78.20	1,611,923	+1.51(+1.97%)
Nov 04, 2022	77.83	78.06	75.74	76.69	1,417,613	-0.98(-1.26%)
Nov 03, 2022	75.73	78.48	75.23	77.67	1,356,225	+1.57(+2.06%)
Nov 02, 2022	77.69		75.98	76.10	1,047,937	-1.73(-2.22%)
Nov 01, 2022	77.52	78.83	76.75	77.83	1,151,471	+0.43(+0.56%)
Oct 31, 2022	77.50	78.46	77.19	77.40	1,449,704	-0.41(-0.53%)
Oct 28, 2022	76.59	78.40	75.88	77.81	1,157,822	+1.35(+1.77%)
Oct 27, 2022	75.21	77.18	74.95	76.46	1,267,817	+1.43(+1.91%)
Oct 26, 2022	74.11	75.58	73.87	75.03	1,663,803	+0.83(+1.12%)
Oct 25, 2022	71.37	74.47	71.01	74.20	1,592,790	+2.48(+3.46%)
Oct 24, 2022	71.65	72.93	71.13	71.72	1,344,615	+0.52(+0.73%)
Oct 21, 2022	70.34	71.22	69.85	71.20	1,068,001	+0.96(+1.37%)
Oct 20, 2022	71.78	72.33	70.15	70.24	1,489,242	-1.70(-2.36%)
Oct 19, 2022	72.26	72.99	70.80	71.94	1,385,899	-0.72(-0.99%)
Oct 18, 2022	72.35	73.37	72.03	72.66	1,960,991	+1.23(+1.72%)
Oct 17, 2022	71.09	71.76	70.38	71.43	1,664,837	+0.40(+0.56%)
Oct 14, 2022	72.10	72.46	70.60	71.03	2,004,255	-1.18(-1.63%)
Oct 13, 2022	70.50	73.07	70.50	72.21	2,052,177	+0.61(+0.85%)
Oct 12, 2022	73.00	74.58	71.58	71.60	1,690,806	-0.72(-1.00%)
Oct 11, 2022	70.06	72.85	69.96	72.32	2,226,908	+2.59(+3.71%)
Oct 10, 2022	70.56	70.94	69.66	69.73	2,079,004	-0.48(-0.68%)
Oct 07, 2022	71.20	71.59	70.02	70.21	1,596,919	-1.11(-1.56%)
Oct 06, 2022	72.25	72.71	71.27	71.32	1,934,727	-0.93(-1.29%)
Oct 05, 2022	74.34	74.46	72.15	72.25	2,814,096	-2.22(-2.98%)
Oct 04, 2022	75.39	76.37	74.25	74.47	2,550,120	-0.45(-0.60%)

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.

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

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

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

Historical Prices

Sections

Services

Poteau Daily News