BJs Wholesale Club Holdings Inc (8BJ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.606060606061 | 82.5 | 84 | 82.5 | 71 | 84 | DE |
| 4 | 2 | 2.5 | 80 | 84 | 79.5 | 189 | 81.25661376 | DE |
| 12 | 10.5 | 14.6853146853 | 71.5 | 84 | 67.5 | 142 | 79.07546694 | DE |
| 26 | 21 | 34.4262295082 | 61 | 84 | 59.5 | 155 | 72.57933468 | DE |
| 52 | 20.5 | 33.3333333333 | 61.5 | 84 | 59.5 | 138 | 71.05816555 | DE |
| 156 | 20.5 | 33.3333333333 | 61.5 | 84 | 59.5 | 138 | 71.05816555 | DE |
| 260 | 20.5 | 33.3333333333 | 61.5 | 84 | 59.5 | 138 | 71.05816555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719519960 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1719433560 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1719347160 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1719260760 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1719001560 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1718915160 | 84 | 2.5 | 3.07 | 82.5 | 84 | 82.5 | 71 |
| 1718828820 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1718742420 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1718656020 | 81.5 | 2 | 2.52 | 81 | 81.5 | 81 | 602 |
| 1718396820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718310420 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718224020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718137620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718051220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1717792020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1717705620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1717619220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1717532820 | 79.5 | -2 | -2.45 | 79.5 | 79.5 | 79.5 | 200 |
| 1717446420 | 81.5 | 1.5 | 1.88 | 81.5 | 81.5 | 81.5 | 67 |
| 1717187220 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1717100820 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 5 |
| 1717014420 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 26 |
| 1716928020 | 79 | -2 | -2.47 | 81.5 | 81.5 | 79 | 168 |
| 1716841560 | 81 | -0.5 | -0.61 | 81 | 81 | 81 | 20 |
| 1716582420 | 81.5 | 5 | 6.54 | 79 | 81.5 | 79 | 245 |
| 1716496020 | 76.5 | 9 | 13.33 | 77.5 | 77.5 | 74 | 423 |
| 1716409620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1716323220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1716236820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715977620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715891220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715804820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715718420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715632020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715372820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715286420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715200020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715113620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715027220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714768020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714681620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714508820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714422420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714163220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1714076820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1713990420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1713904020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1713817620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1713558420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1713472020 | 67.5 | -5 | -6.90 | 67.5 | 67.5 | 67.5 | 122 |
| 1713385620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1713299220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1713212820 | 72.5 | -1.5 | -2.03 | 72.5 | 72.5 | 72.5 | 8 |
| 1712953620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1712867220 | 74 | 1 | 1.37 | 74 | 74 | 74 | 8 |
| 1712780760 | 73 | 0.5 | 0.69 | 71.5 | 73 | 71.5 | 16 |
| 1712642400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1712556000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1712296800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1712210400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1712124000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1712037600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1711605600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
