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

49.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 50.70 50.93 49.89 49.89 1,382,401 -0.71(-1.40%)
Jul 23, 2021 49.94 50.65 49.45 50.60 1,689,307 +0.61(+1.22%)
Jul 22, 2021 49.75 50.03 49.41 49.99 1,442,363 +0.13(+0.26%)
Jul 21, 2021 49.30 50.16 49.06 49.86 1,772,021 +0.81(+1.65%)
Jul 20, 2021 47.61 49.17 47.52 49.05 2,196,490 +1.39(+2.92%)
Jul 19, 2021 46.80 48.14 46.50 47.66 1,434,511 +0.41(+0.87%)
Jul 16, 2021 48.08 48.17 47.14 47.25 645,322 -0.53(-1.11%)
Jul 15, 2021 47.64 48.08 47.41 47.78 774,763 +0.09(+0.19%)
Jul 14, 2021 47.89 48.34 47.56 47.69 657,250 -0.13(-0.27%)
Jul 13, 2021 47.93 48.44 47.56 47.82 524,763 -0.37(-0.77%)
Jul 12, 2021 48.35 48.53 47.74 48.19 442,430 -0.36(-0.74%)
Jul 09, 2021 47.97 48.81 47.78 48.55 718,463 +0.90(+1.89%)
Jul 08, 2021 46.71 48.00 46.66 47.65 865,998 +0.50(+1.06%)
Jul 07, 2021 46.02 47.34 45.95 47.15 821,573 +1.07(+2.32%)
Jul 06, 2021 46.92 47.33 45.85 46.08 1,039,927 -1.11(-2.35%)
Jul 02, 2021 46.92 47.56 46.92 47.19 661,779 +0.33(+0.70%)
Jul 01, 2021 47.29 47.67 46.80 46.86 725,905 -0.72(-1.51%)
Jun 30, 2021 47.52 48.17 47.24 47.58 860,317 +0.21(+0.44%)
Jun 29, 2021 46.90 47.57 46.78 47.37 738,650 +0.50(+1.07%)
Jun 28, 2021 47.16 47.27 46.35 46.87 871,233 -0.29(-0.61%)
Jun 25, 2021 46.88 47.53 46.82 47.16 2,931,298 +0.52(+1.11%)
Jun 24, 2021 46.07 46.83 45.60 46.64 939,125 +0.84(+1.83%)
Jun 23, 2021 46.27 46.27 45.67 45.80 815,879 -0.53(-1.14%)
Jun 22, 2021 45.81 46.60 45.69 46.33 940,144 +0.29(+0.63%)
Jun 21, 2021 45.93 46.49 45.54 46.04 996,081 +0.51(+1.12%)
Jun 18, 2021 46.51 46.66 45.24 45.53 1,486,577 -1.29(-2.76%)
Jun 17, 2021 46.35 47.02 46.20 46.82 873,093 +0.24(+0.52%)
Jun 16, 2021 47.10 47.33 46.37 46.58 873,463 -0.77(-1.63%)
Jun 15, 2021 48.18 48.30 47.26 47.35 738,043 -0.91(-1.89%)
Jun 14, 2021 47.73 48.30 47.55 48.26 735,894 +0.59(+1.24%)
Jun 11, 2021 47.37 47.79 47.22 47.67 695,133 +0.29(+0.61%)
Jun 10, 2021 47.49 47.85 47.25 47.38 815,163 +0.15(+0.32%)
Jun 09, 2021 47.60 47.68 47.17 47.23 762,861 -0.45(-0.94%)
Jun 08, 2021 47.18 47.78 46.93 47.68 695,054 +0.52(+1.10%)
Jun 07, 2021 46.88 47.50 46.72 47.16 1,058,651 +0.41(+0.88%)
Jun 04, 2021 46.99 47.00 46.14 46.75 797,032 -0.13(-0.28%)
Jun 03, 2021 46.61 47.48 46.30 46.88 1,145,306 +0.18(+0.39%)
Jun 02, 2021 45.98 46.70 45.60 46.70 1,162,426 +0.95(+2.08%)
Jun 01, 2021 45.05 45.78 44.69 45.75 1,186,189 +0.96(+2.14%)
May 28, 2021 44.41 45.40 44.17 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.