Indicators

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

76.65 +0.27 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	76.32	75.36	75.35	75.65	989,083	-0.84(-1.10%)
Mar 27, 2024	75.11	76.55	74.89	76.49	1,476,922	+1.77(+2.37%)
Mar 26, 2024	74.90	75.46	74.36	74.72	1,826,474	-0.21(-0.28%)
Mar 25, 2024	77.00	77.40	74.57	74.93	2,247,675	-2.42(-3.13%)
Mar 22, 2024	78.25	78.41	77.25	77.35	1,326,018	-0.91(-1.16%)
Mar 21, 2024	77.45	78.29	76.56	78.26	1,320,649	+0.54(+0.69%)
Mar 20, 2024	77.98	78.66	77.13	77.72	1,666,207	-0.09(-0.12%)
Mar 19, 2024	76.65	78.08	76.50	77.81	1,641,953	+1.41(+1.85%)
Mar 18, 2024	74.82	77.07	74.63	76.40	1,356,620	+1.31(+1.74%)
Mar 15, 2024	73.50	75.63	73.47	75.09	1,854,053	+1.49(+2.02%)
Mar 14, 2024	74.26	74.77	72.63	73.60	1,050,885	-0.41(-0.55%)
Mar 13, 2024	72.95	74.10	72.75	74.01	1,277,861	+0.94(+1.29%)
Mar 12, 2024	74.29	74.52	72.74	73.07	1,646,446	-1.20(-1.62%)
Mar 11, 2024	75.33	75.50	73.16	74.27	1,849,033	-1.21(-1.60%)
Mar 08, 2024	78.00	78.30	73.41	75.48	2,654,589	-3.40(-4.31%)
Mar 07, 2024	74.00	78.97	72.60	78.88	4,411,921	+6.73(+9.33%)
Mar 06, 2024	73.74	74.22	72.04	72.15	3,341,934	-1.07(-1.46%)
Mar 05, 2024	72.13	73.84	71.91	73.22	1,469,787	+2.13(+3.00%)
Mar 04, 2024	71.42	71.69	70.65	71.09	1,379,547	-0.38(-0.53%)

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.