Indicators

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

79.76 -0.03 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.02	26.95	26.02	26.78	2,870,200	+0.67(+2.57%)
Sep 27, 2018	25.99	27.36	25.80	26.11	15,799,081	-0.32(-1.21%)
Sep 26, 2018	27.74	27.93	26.20	26.43	2,699,322	-1.63(-5.81%)
Sep 25, 2018	27.93	28.29	27.01	28.06	1,795,258	-0.40(-1.41%)
Sep 24, 2018	29.06	29.27	27.95	28.46	1,148,593	-0.69(-2.37%)
Sep 21, 2018	29.06	29.36	28.49	29.15	7,323,000	+0.24(+0.83%)
Sep 20, 2018	28.08	29.56	28.08	28.91	1,187,949	+0.85(+3.03%)
Sep 19, 2018	27.66	28.47	27.60	28.06	786,191	+0.31(+1.12%)
Sep 18, 2018	27.57	28.74	27.12	27.75	1,335,924	-0.12(-0.43%)
Sep 17, 2018	28.54	29.21	27.80	27.87	1,038,940	-0.67(-2.35%)
Sep 14, 2018	28.90	29.20	28.43	28.54	1,051,400	-0.47(-1.62%)
Sep 13, 2018	30.29	30.47	28.91	29.01	1,050,539	-1.26(-4.16%)
Sep 12, 2018	30.40	30.86	30.09	30.27	913,724	-0.14(-0.46%)
Sep 11, 2018	31.08	31.29	30.38	30.41	1,080,444	-0.75(-2.41%)
Sep 10, 2018	30.65	31.74	29.42	31.16	1,410,690	+0.50(+1.63%)
Sep 07, 2018	31.35	32.92	29.80	30.66	1,751,500	-0.79(-2.51%)
Sep 06, 2018	30.51	31.49	30.30	31.45	1,568,049	+1.15(+3.80%)
Sep 05, 2018	30.10	30.77	29.51	30.30	1,336,724	+0.15(+0.50%)

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.