Skip to main content

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

99.72 +1.79 (+1.83%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 95.79 99.31 95.71 97.93 2,019,037 +2.31(+2.42%)
Dec 09, 2024 95.60 96.57 94.25 95.62 1,488,826 +0.02(+0.02%)
Dec 06, 2024 96.15 97.25 95.05 95.60 2,309,806 -0.45(-0.47%)
Dec 05, 2024 96.64 97.49 95.68 96.05 936,015 -1.12(-1.15%)
Dec 04, 2024 96.02 97.20 95.47 97.17 1,137,070 +0.90(+0.93%)
Dec 03, 2024 95.32 96.39 94.80 96.27 1,893,792 +1.06(+1.11%)
Dec 02, 2024 96.28 97.29 94.93 95.21 1,963,447 -1.09(-1.13%)
Nov 29, 2024 96.85 97.11 96.30 96.30 928,408 -0.47(-0.49%)
Nov 27, 2024 98.36 98.44 96.43 96.77 1,310,032 -0.29(-0.30%)
Nov 26, 2024 98.21 98.94 96.72 97.06 1,831,187 -1.34(-1.36%)
Nov 25, 2024 98.49 99.91 97.34 98.40 2,462,830 +1.66(+1.72%)
Nov 22, 2024 93.52 97.53 93.38 96.74 2,958,469 +3.95(+4.26%)
Nov 21, 2024 89.49 94.67 85.38 92.79 5,782,282 +7.09(+8.27%)
Nov 20, 2024 84.90 85.82 83.92 85.70 2,963,939 -0.63(-0.73%)
Nov 19, 2024 88.75 89.27 86.16 86.33 1,971,581 -0.48(-0.55%)
Nov 18, 2024 88.06 88.70 86.00 86.81 1,396,567 -0.46(-0.53%)
Nov 15, 2024 87.88 89.00 87.20 87.27 1,112,990 +0.30(+0.34%)
Nov 14, 2024 88.50 89.25 86.92 86.97 1,019,023 -1.50(-1.70%)
Nov 13, 2024 89.25 89.92 88.07 88.47 1,336,461 -0.58(-0.65%)
Nov 12, 2024 88.72 89.26 87.75 89.05 1,302,164 -0.57(-0.64%)
Nov 11, 2024 90.52 90.70 89.47 89.62 903,130 -0.67(-0.74%)
Nov 08, 2024 89.69 90.83 89.47 90.29 932,941 +0.96(+1.07%)
Nov 07, 2024 88.99 91.28 88.52 89.33 986,071 +0.11(+0.12%)
Nov 06, 2024 90.00 90.29 86.46 89.22 1,562,934 +1.14(+1.29%)
Nov 05, 2024 86.51 88.66 86.51 88.08 983,155 +1.33(+1.53%)
Nov 04, 2024 85.64 87.44 85.58 86.75 833,539 +1.11(+1.30%)
Nov 01, 2024 84.73 86.05 84.63 85.64 916,488 +0.91(+1.07%)
Oct 31, 2024 85.13 85.70 84.27 84.73 913,956 -0.21(-0.25%)
Oct 30, 2024 84.64 85.63 84.50 84.94 632,359 +0.14(+0.17%)
Oct 29, 2024 84.92 85.79 84.33 84.80 765,066 -0.53(-0.62%)
Oct 28, 2024 85.06 85.78 84.56 85.33 937,142 +0.66(+0.78%)
Oct 25, 2024 86.07 86.07 84.46 84.67 643,194 -0.45(-0.53%)
Oct 24, 2024 85.67 86.11 84.69 85.12 977,050 -0.46(-0.54%)
Oct 23, 2024 85.60 86.03 85.23 85.58 980,894 -0.41(-0.48%)
Oct 22, 2024 86.85 87.02 85.69 85.99 834,984 -0.51(-0.59%)
Oct 21, 2024 87.98 88.17 85.57 86.50 1,090,544 -1.31(-1.49%)
Oct 18, 2024 85.75 88.08 85.38 87.81 1,192,337 +2.19(+2.56%)
Oct 17, 2024 86.32 86.32 84.66 85.62 1,133,570 -0.54(-0.63%)
Oct 16, 2024 86.80 87.46 86.08 86.16 1,362,773 -0.81(-0.93%)
Oct 15, 2024 85.35 87.77 85.15 86.97 1,322,533 +1.61(+1.89%)
Oct 14, 2024 86.80 87.07 84.92 85.36 1,572,359 -1.41(-1.62%)
Oct 11, 2024 86.97 87.17 86.33 86.77 1,323,781 -0.47(-0.54%)
Oct 10, 2024 88.00 88.00 86.24 87.24 1,250,141 -0.86(-0.98%)
Oct 09, 2024 88.51 88.54 87.65 88.10 2,221,728 -0.48(-0.54%)
Oct 08, 2024 86.66 88.79 86.66 88.58 1,494,420 +1.47(+1.69%)
Oct 07, 2024 86.50 87.48 86.21 87.11 1,689,844 +0.61(+0.71%)
Oct 04, 2024 86.39 87.61 86.05 86.50 1,557,584 +0.87(+1.02%)
Oct 03, 2024 83.85 85.64 83.81 85.63 1,624,559 +1.68(+2.00%)
Oct 02, 2024 84.40 84.93 83.46 83.95 1,342,483 -0.53(-0.63%)
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.