BJs Wholesale Club Holdings Inc (BJ) Historical Stock Data
90.29 ↑0.96 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BJ is up 0.22% 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 |
---|---|---|---|---|---|---|
2024-11-08 | 89.69 | 90.29 | ↑$0.60 (0.67%) | 89.47 | 90.83 | 0.93M |
2024-11-07 | 88.99 | 89.33 | ↑$0.34 (0.38%) | 88.52 | 91.28 | 0.99M |
2024-11-06 | 90.00 | 89.22 | ↓$0.78 (-0.87%) | 86.46 | 90.29 | 1.56M |
2024-11-05 | 86.51 | 88.08 | ↑$1.57 (1.81%) | 86.51 | 88.66 | 0.98M |
2024-11-04 | 85.64 | 86.75 | ↑$1.11 (1.30%) | 85.58 | 87.44 | 833.54K |
2024-11-01 | 84.73 | 85.64 | ↑$0.91 (1.07%) | 84.63 | 86.05 | 0.92M |
2024-10-31 | 85.13 | 84.73 | ↓$0.40 (-0.47%) | 84.27 | 85.70 | 0.91M |
2024-10-30 | 84.64 | 84.94 | ↑$0.30 (0.35%) | 84.50 | 85.63 | 632.36K |
2024-10-29 | 84.92 | 84.80 | ↓$0.12 (-0.14%) | 84.33 | 85.79 | 765.07K |
2024-10-28 | 85.06 | 85.33 | ↑$0.27 (0.32%) | 84.56 | 85.78 | 0.94M |
2024-10-25 | 86.07 | 84.67 | ↓$1.40 (-1.63%) | 84.46 | 86.07 | 643.19K |
2024-10-24 | 85.67 | 85.12 | ↓$0.55 (-0.64%) | 84.69 | 86.11 | 0.98M |
2024-10-23 | 85.60 | 85.58 | ↓$0.02 (-0.02%) | 85.23 | 86.03 | 0.98M |
2024-10-22 | 86.85 | 85.99 | ↓$0.86 (-0.99%) | 85.69 | 87.02 | 834.98K |
2024-10-21 | 87.98 | 86.50 | ↓$1.48 (-1.68%) | 85.57 | 88.17 | 1.09M |
2024-10-18 | 85.75 | 87.81 | ↑$2.06 (2.40%) | 85.38 | 88.08 | 1.19M |
2024-10-17 | 86.32 | 85.62 | ↓$0.70 (-0.81%) | 84.66 | 86.32 | 1.13M |
2024-10-16 | 86.80 | 86.16 | ↓$0.64 (-0.74%) | 86.08 | 87.46 | 1.36M |
2024-10-15 | 85.35 | 86.97 | ↑$1.62 (1.90%) | 85.15 | 87.77 | 1.32M |
2024-10-14 | 86.80 | 85.36 | ↓$1.44 (-1.66%) | 84.92 | 87.07 | 1.57M |
2024-10-11 | 86.97 | 86.77 | ↓$0.20 (-0.23%) | 86.33 | 87.17 | 1.32M |
2024-10-10 | 88.00 | 87.24 | ↓$0.76 (-0.86%) | 86.24 | 88.00 | 1.25M |
2024-10-09 | 88.51 | 88.10 | ↓$0.41 (-0.46%) | 87.65 | 88.54 | 2.22M |
2024-10-08 | 86.66 | 88.58 | ↑$1.92 (2.22%) | 86.66 | 88.79 | 1.49M |
2024-10-07 | 86.50 | 87.11 | ↑$0.61 (0.71%) | 86.21 | 87.48 | 1.69M |
2024-10-04 | 86.39 | 86.50 | ↑$0.11 (0.13%) | 86.05 | 87.62 | 1.56M |
2024-10-03 | 83.85 | 85.63 | ↑$1.78 (2.12%) | 83.81 | 85.64 | 1.62M |
2024-10-02 | 84.40 | 83.95 | ↓$0.45 (-0.53%) | 83.46 | 84.93 | 1.34M |
2024-10-01 | 82.54 | 84.48 | ↑$1.94 (2.35%) | 81.84 | 84.68 | 1.54M |
2024-09-30 | 82.01 | 82.48 | ↑$0.47 (0.57%) | 81.84 | 83.17 | 1.10M |
Create an account or log in to view more rows.
$BJ to the moon
$BJ Just buy and hold
$BJ always with good potential for a long term Hodl
$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