Skip to main content

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

72.68 +1.06 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 71.87 72.71 71.35 72.68 885,105 +1.06(+1.48%)
Feb 26, 2024 71.65 72.63 71.35 71.62 1,136,434 -0.01(-0.01%)
Feb 23, 2024 69.46 72.18 69.09 71.63 1,449,689 +2.19(+3.15%)
Feb 22, 2024 69.05 69.86 68.53 69.44 895,111 +0.32(+0.46%)
Feb 21, 2024 68.58 69.33 68.42 69.12 1,050,656 +0.46(+0.67%)
Feb 20, 2024 68.99 69.28 68.36 68.66 1,116,918 -0.07(-0.10%)
Feb 16, 2024 68.91 69.46 68.62 68.73 987,978 -0.06(-0.09%)
Feb 15, 2024 68.30 69.62 68.30 68.79 937,380 +0.59(+0.87%)
Feb 14, 2024 67.87 68.50 67.19 68.20 1,030,105 +0.52(+0.77%)
Feb 13, 2024 67.39 67.92 66.97 67.68 955,364 +0.01(+0.01%)
Feb 12, 2024 67.06 68.26 67.01 67.67 878,712 +0.53(+0.79%)
Feb 09, 2024 66.75 67.26 66.61 67.14 820,686 +0.48(+0.72%)
Feb 08, 2024 66.15 67.55 66.15 66.66 788,389 +0.65(+0.98%)
Feb 07, 2024 65.50 66.96 65.50 66.01 1,035,430 +0.17(+0.26%)
Feb 06, 2024 65.37 66.17 65.04 65.84 953,736 +0.52(+0.80%)
Feb 05, 2024 64.53 65.52 64.06 65.32 1,230,228 +0.81(+1.26%)
Feb 02, 2024 65.21 65.34 64.18 64.51 943,787 -0.84(-1.29%)
Feb 01, 2024 64.31 65.47 64.26 65.35 1,086,101 +1.01(+1.57%)
Jan 31, 2024 65.59 65.59 64.22 64.34 872,688 -1.06(-1.62%)
Jan 30, 2024 64.60 65.61 64.27 65.40 1,720,595 +0.59(+0.91%)
Jan 29, 2024 64.92 65.28 64.31 64.81 1,277,338 +0.08(+0.12%)
Jan 26, 2024 65.01 65.48 64.36 64.73 1,088,334 -0.11(-0.17%)
Jan 25, 2024 64.55 65.00 64.13 64.84 1,398,598 +0.43(+0.67%)
Jan 24, 2024 64.78 65.45 64.32 64.41 899,644 -0.18(-0.28%)
Jan 23, 2024 65.03 65.15 64.37 64.59 1,205,395 -0.12(-0.19%)
Jan 22, 2024 65.87 66.08 64.46 64.71 1,581,677 -0.98(-1.49%)
Jan 19, 2024 67.08 67.35 65.63 65.69 1,074,530 -1.33(-1.98%)
Jan 18, 2024 67.08 67.26 66.24 67.02 806,720 -0.05(-0.07%)
Jan 17, 2024 67.16 67.59 66.81 67.07 894,023 +0.01(+0.01%)
Jan 16, 2024 65.79 67.07 65.25 67.06 1,117,684 +1.44(+2.19%)
Jan 12, 2024 65.22 65.79 64.77 65.62 1,273,309 +0.36(+0.55%)
Jan 11, 2024 65.66 65.89 65.02 65.26 988,367 -0.51(-0.78%)
Jan 10, 2024 66.72 67.22 65.76 65.77 965,133 -1.05(-1.57%)
Jan 09, 2024 65.38 66.86 65.38 66.82 1,062,437 +1.09(+1.66%)
Jan 08, 2024 65.13 66.16 65.08 65.73 1,020,862 +0.49(+0.75%)
Jan 05, 2024 66.66 67.08 64.52 65.24 2,159,651 -1.20(-1.81%)
Jan 04, 2024 64.65 66.64 64.53 66.44 1,571,668 +0.87(+1.33%)
Jan 03, 2024 67.44 67.49 65.55 65.57 1,463,313 -1.75(-2.60%)
Jan 02, 2024 66.78 68.65 66.36 67.32 1,575,469 +0.66(+0.99%)
Dec 29, 2023 66.88 67.11 66.38 66.66 921,915 -0.38(-0.57%)
Dec 28, 2023 67.22 67.77 66.81 67.04 938,218 -0.45(-0.67%)
Dec 27, 2023 67.20 68.37 67.20 67.49 1,090,332 +0.31(+0.46%)
Dec 26, 2023 66.15 67.78 66.15 67.18 959,774 +0.99(+1.50%)
Dec 22, 2023 65.89 66.76 65.85 66.19 703,581 +0.51(+0.78%)
Dec 21, 2023 66.69 66.90 64.72 65.68 1,292,402 -0.75(-1.13%)
Dec 20, 2023 65.90 66.95 65.61 66.43 902,776 +0.11(+0.17%)
Dec 19, 2023 66.10 67.07 66.10 66.32 1,165,811 +0.27(+0.41%)
Dec 18, 2023 65.90 66.69 65.42 66.05 1,026,435 +0.34(+0.52%)
Dec 15, 2023 66.47 66.80 65.32 65.71 2,559,712 -0.57(-0.86%)
Dec 14, 2023 67.45 68.33 66.22 66.28 1,525,007 -0.87(-1.30%)
Dec 13, 2023 65.97 67.27 65.44 67.15 1,448,009 +1.23(+1.87%)
Dec 12, 2023 65.87 66.09 65.03 65.92 1,123,373 +0.02(+0.03%)
Dec 11, 2023 66.27 66.69 64.76 65.90 1,742,805 -0.02(-0.03%)
Dec 08, 2023 65.08 66.11 65.06 65.92 1,194,587 +0.63(+0.96%)
Dec 07, 2023 64.25 65.40 63.74 65.29 2,061,061 +1.17(+1.82%)
Dec 06, 2023 64.80 65.03 64.04 64.12 1,427,728 -0.53(-0.82%)
Dec 05, 2023 65.00 65.12 63.73 64.65 1,665,824 -0.34(-0.52%)
Dec 04, 2023 65.45 66.15 64.60 64.99 1,400,268 -0.60(-0.91%)
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.