BJs Wholesale Club Holdings Inc (BJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.085 | 7.96828431648 | 88.915 | 96.99 | 88.72 | 1777591 | 93.48269942 | CS |
| 4 | -1.815 | -1.85554362828 | 97.815 | 99.14 | 87.465 | 1464520 | 93.13062827 | CS |
| 12 | 8.1 | 9.21501706485 | 87.9 | 100.74 | 83.92 | 1461458 | 92.36877784 | CS |
| 26 | 6 | 6.66666666667 | 90 | 100.74 | 76.33 | 1492582 | 87.76305308 | CS |
| 52 | 30.21 | 45.9188326493 | 65.79 | 100.74 | 64.06 | 1501711 | 82.764819 | CS |
| 156 | 31.01 | 47.715033082 | 64.99 | 100.74 | 51.45 | 1695527 | 72.19958981 | CS |
| 260 | 73.15 | 320.131291028 | 22.85 | 100.74 | 18.84 | 1805166 | 58.16605509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 96 | -0.57 | -0.59 | 95.94 | 96.57 | 94.47 | 2674272 |
| 1736552400 | 96.57 | 4 | 4.32 | 93.02 | 96.99 | 93.02 | 2921568 |
| 1736379600 | 92.57 | 1.51 | 1.66 | 90.73 | 92.99 | 90.37 | 1286744 |
| 1736293200 | 91.06 | 0.37 | 0.41 | 90.61 | 91.82 | 90.21 | 1357877 |
| 1736206800 | 90.69 | 2.69 | 3.06 | 88.3 | 91.33 | 88.3 | 1627633 |
| 1735947600 | 88 | -0.2 | -0.23 | 88.5 | 89.18 | 87.465 | 1936487 |
| 1735861200 | 88.2 | -1.15 | -1.29 | 89.59 | 90.02 | 88.03 | 1039705 |
| 1735688400 | 89.35 | -0.25 | -0.28 | 89.79 | 90.12 | 88.6 | 1002049 |
| 1735602000 | 89.6 | -3.19 | -3.44 | 92 | 92.01 | 89.26 | 1455292 |
| 1735342800 | 92.79 | -1.65 | -1.75 | 93.61 | 93.98 | 92.54 | 699053 |
| 1735256400 | 94.44 | 0.65 | 0.69 | 93.7 | 94.61 | 93.26 | 660083 |
| 1735077840 | 93.79 | 0.69 | 0.74 | 93.1 | 93.845 | 92.63 | 410799 |
| 1734997200 | 93.1 | -0.67 | -0.71 | 93.32 | 94.22 | 92.63 | 1275114 |
| 1734738000 | 93.77 | -0.23 | -0.24 | 93.97 | 95.07 | 93 | 2893245 |
| 1734651600 | 94 | -0.32 | -0.34 | 95.7 | 96.56 | 93.45 | 1287202 |
| 1734565200 | 94.32 | -3.2 | -3.28 | 97.02 | 98.43 | 94.17 | 1781094 |
| 1734478800 | 97.52 | -0.03 | -0.03 | 96.9 | 98.07 | 96.83 | 2126501 |
| 1734392400 | 97.55 | 0.01 | 0.01 | 97.15 | 99.14 | 97.11 | 1407481 |
| 1734133200 | 97.54 | -0.99 | -1.00 | 98.61 | 98.785 | 96.565 | 1066611 |
| 1734046800 | 98.53 | -1.22 | -1.22 | 100.05 | 100.19 | 98.45 | 1321951 |
| 1733960400 | 99.75 | 1.82 | 1.86 | 98.23 | 100.74 | 98.23 | 2088103 |
| 1733874000 | 97.93 | 2.31 | 2.42 | 95.79 | 99.31 | 95.71 | 2019037 |
| 1733787600 | 95.62 | 0.02 | 0.02 | 95.6 | 96.57 | 94.25 | 1488846 |
| 1733528400 | 95.6 | -0.45 | -0.47 | 96.15 | 97.25 | 95.045 | 2309771 |
| 1733442000 | 96.05 | -1.12 | -1.15 | 96.77 | 97.49 | 95.68 | 936015 |
| 1733355600 | 97.17 | 0.9 | 0.93 | 96.02 | 97.2 | 95.47 | 1132701 |
| 1733269200 | 96.27 | 1.06 | 1.11 | 95.32 | 96.39 | 94.8 | 1893792 |
| 1733182800 | 95.21 | -1.09 | -1.13 | 96.28 | 97.29 | 94.93 | 1963447 |
| 1732917840 | 96.3 | -0.47 | -0.49 | 96.85 | 97.1081 | 96.3 | 928408 |
| 1732750800 | 96.77 | -0.29 | -0.30 | 98.36 | 98.44 | 96.43 | 1310032 |
| 1732664400 | 97.06 | -1.34 | -1.36 | 98.21 | 98.94 | 96.72 | 1831187 |
| 1732578000 | 98.4 | 1.66 | 1.72 | 98.49 | 99.91 | 97.34 | 2449232 |
| 1732318800 | 96.74 | 3.95 | 4.26 | 93.52 | 97.53 | 93.375 | 2958376 |
| 1732232400 | 92.79 | 7.09 | 8.27 | 89.98 | 94.6698 | 85.38 | 5782274 |
| 1732146000 | 85.7 | -0.63 | -0.73 | 84.9 | 85.82 | 83.92 | 2964203 |
| 1732059600 | 86.33 | -0.48 | -0.55 | 90 | 90 | 86.16 | 1971421 |
| 1731973200 | 86.81 | -0.46 | -0.53 | 88.06 | 88.7 | 86 | 1396441 |
| 1731714000 | 87.27 | 0.3 | 0.34 | 87.88 | 89 | 87.2 | 1112989 |
| 1731627600 | 86.97 | -1.5 | -1.70 | 88.5 | 89.25 | 86.92 | 1017599 |
| 1731541200 | 88.47 | -0.58 | -0.65 | 89.25 | 89.92 | 88.07 | 1336462 |
| 1731454800 | 89.05 | -0.57 | -0.64 | 88.72 | 89.2646 | 87.753 | 1301800 |
| 1731368400 | 89.62 | -0.67 | -0.74 | 90.52 | 90.7 | 89.47 | 903130 |
| 1731109200 | 90.29 | 0.96 | 1.07 | 89.69 | 90.83 | 89.35 | 927241 |
| 1731022800 | 89.33 | 0.11 | 0.12 | 88.99 | 91.28 | 88.515 | 985607 |
| 1730936400 | 89.22 | 1.14 | 1.29 | 90 | 90.0002 | 86.46 | 1540719 |
| 1730850000 | 88.08 | 1.33 | 1.53 | 86.51 | 88.66 | 86.51 | 983155 |
| 1730763600 | 86.75 | 1.11 | 1.30 | 85.64 | 87.4389 | 85.575 | 833539 |
| 1730500800 | 85.64 | 0.91 | 1.07 | 84.73 | 86.0492 | 84.63 | 916488 |
| 1730414400 | 84.73 | -0.21 | -0.25 | 85.13 | 85.697 | 84.27 | 912505 |
| 1730328000 | 84.94 | 0.14 | 0.17 | 84.64 | 85.63 | 84.5 | 632318 |
| 1730241600 | 84.8 | -0.53 | -0.62 | 84.92 | 85.79 | 84.33 | 765063 |
| 1730155200 | 85.33 | 0.66 | 0.78 | 85.06 | 85.78 | 84.56 | 937041 |
| 1729896000 | 84.67 | -0.45 | -0.53 | 85.89 | 86.07 | 84.46 | 643189 |
| 1729809600 | 85.12 | -0.46 | -0.54 | 85.67 | 86.11 | 84.69 | 976673 |
| 1729723200 | 85.58 | -0.41 | -0.48 | 85.6 | 86.03 | 85.23 | 980504 |
| 1729636800 | 85.99 | -0.51 | -0.59 | 86.85 | 87.02 | 85.69 | 834984 |
| 1729550400 | 86.5 | -1.31 | -1.49 | 87.9 | 88.17 | 85.57 | 1090544 |
| 1729291200 | 87.81 | 2.19 | 2.56 | 85.75 | 88.08 | 85.38 | 1192316 |
| 1729204800 | 85.62 | -0.54 | -0.63 | 86.32 | 86.32 | 84.66 | 1120558 |
| 1729118400 | 86.16 | -0.81 | -0.93 | 86.8 | 87.46 | 86.08 | 1362217 |
| 1729032000 | 86.97 | 1.61 | 1.89 | 85.35 | 87.77 | 85.15 | 1322533 |
| 1728945600 | 85.36 | -1.41 | -1.62 | 86.8 | 87.1 | 84.92 | 1572359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
