BJs Wholesale Club Holdings Inc (BJ) Historical Stock Data
76.16 ↓0.88 (-1.14%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BJ is up 0.02% a day on average. There have been 15 days where BJs Wholesale Club Holdings Inc closed green and 15 days where BJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 76.96 | 76.16 | ↓$0.80 (-1.04%) | 75.75 | 77.48 | 0.98M |
| 2024-05-07 | 76.73 | 77.04 | ↑$0.31 (0.40%) | 76.47 | 77.50 | 1.23M |
| 2024-05-06 | 74.27 | 76.35 | ↑$2.08 (2.80%) | 74.18 | 76.35 | 1.65M |
| 2024-05-03 | 75.30 | 73.98 | ↓$1.32 (-1.75%) | 73.93 | 75.71 | 1.26M |
| 2024-05-02 | 75.18 | 75.24 | ↑$0.06 (0.08%) | 74.20 | 76.10 | 2.06M |
| 2024-05-01 | 74.51 | 75.25 | ↑$0.74 (0.99%) | 74.07 | 75.79 | 1.42M |
| 2024-04-30 | 75.39 | 74.68 | ↓$0.71 (-0.94%) | 74.67 | 76.44 | 2.19M |
| 2024-04-29 | 76.25 | 75.53 | ↓$0.72 (-0.94%) | 75.22 | 76.89 | 1.11M |
| 2024-04-26 | 76.17 | 76.65 | ↑$0.48 (0.63%) | 76.17 | 76.92 | 1.10M |
| 2024-04-25 | 76.20 | 76.38 | ↑$0.18 (0.24%) | 75.66 | 77.14 | 1.97M |
| 2024-04-24 | 74.55 | 75.78 | ↑$1.23 (1.65%) | 74.48 | 75.94 | 1.32M |
| 2024-04-23 | 74.20 | 74.92 | ↑$0.72 (0.97%) | 73.70 | 75.11 | 1.67M |
| 2024-04-22 | 74.07 | 74.02 | ↓$0.05 (-0.07%) | 73.01 | 74.44 | 1.63M |
| 2024-04-19 | 72.50 | 73.74 | ↑$1.24 (1.71%) | 72.38 | 73.81 | 1.75M |
| 2024-04-18 | 74.23 | 72.57 | ↓$1.66 (-2.24%) | 71.81 | 74.44 | 4.17M |
| 2024-04-17 | 76.87 | 75.28 | ↓$1.59 (-2.07%) | 75.05 | 76.87 | 3.37M |
| 2024-04-16 | 76.27 | 76.26 | ↓$0.01 (-0.01%) | 75.75 | 76.50 | 1M |
| 2024-04-15 | 77.37 | 76.15 | ↓$1.22 (-1.58%) | 76.09 | 77.37 | 1.64M |
| 2024-04-12 | 78.43 | 77.02 | ↓$1.41 (-1.80%) | 76.91 | 79.64 | 1.71M |
| 2024-04-11 | 79.48 | 78.44 | ↓$1.04 (-1.31%) | 78.27 | 80.42 | 1.63M |
| 2024-04-10 | 77.06 | 79.40 | ↑$2.34 (3.04%) | 76.96 | 79.60 | 1.94M |
| 2024-04-09 | 76.71 | 77.19 | ↑$0.48 (0.63%) | 76.11 | 77.50 | 1.38M |
| 2024-04-08 | 77.70 | 76.53 | ↓$1.17 (-1.51%) | 76.06 | 77.70 | 1.55M |
| 2024-04-05 | 76.12 | 75.91 | ↓$0.21 (-0.28%) | 74.99 | 76.33 | 1.47M |
| 2024-04-04 | 74.99 | 76.03 | ↑$1.04 (1.39%) | 74.52 | 76.06 | 1.67M |
| 2024-04-03 | 73.47 | 74.36 | ↑$0.89 (1.21%) | 73.18 | 74.43 | 1.73M |
| 2024-04-02 | 74.65 | 74.93 | ↑$0.28 (0.38%) | 74.29 | 75.78 | 1.64M |
| 2024-04-01 | 75.30 | 74.64 | ↓$0.66 (-0.88%) | 74.09 | 75.66 | 1.47M |
| 2024-03-28 | 76.32 | 75.65 | ↓$0.67 (-0.88%) | 75.22 | 76.74 | 0.99M |
| 2024-03-27 | 75.11 | 76.49 | ↑$1.38 (1.84%) | 74.89 | 76.55 | 1.48M |
Create an account or log in to view more rows.
$BJ wow. The volume is so low today. Unreal
$BJ HOLDING LONG AND STRONG!!!
$BJ how much did you make this past week?
$BJ good place to average up
$BJ my put options are fine
$BJ we want higher!!!
$BJ rocket fuel tanks are full. Gonna shoot to the stars
$BJ this is my only green stonk!
I really like this stonk.
$BJ still waiting to short this. Next Tuesday feels right for some reason
$BJ Shorts are calling in all the favors