BJs Wholesale Club Holdings Inc (BJ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0246883100852 | 81.01 | 82.49 | 79.55 | 1342266 | 80.61433581 | CS |
| 4 | -0.76 | -0.929663608563 | 81.75 | 84.08 | 76.33 | 1654469 | 80.11994878 | CS |
| 12 | -6.23 | -7.14285714286 | 87.22 | 92.37 | 76.33 | 1563520 | 84.50857481 | CS |
| 26 | 3.01 | 3.85996409336 | 77.98 | 92.37 | 71.81 | 1603131 | 82.16938555 | CS |
| 52 | 9.61 | 13.4631549454 | 71.38 | 92.37 | 63.08 | 1523134 | 75.90478071 | CS |
| 156 | 23.22 | 40.193872252 | 57.77 | 92.37 | 51.45 | 1672684 | 69.86322916 | CS |
| 260 | 54.83 | 209.594801223 | 26.16 | 92.37 | 18.84 | 1846719 | 54.24814712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 80.99 | 0.04 | 0.05 | 81.08 | 81.25 | 80.425 | 1712068 |
| 1726785600 | 80.95 | 0.76 | 0.95 | 80.69 | 81.5 | 80.4301 | 1031821 |
| 1726699200 | 80.19 | 0.33 | 0.41 | 81.31 | 81.415 | 80.08 | 1253942 |
| 1726612800 | 79.86 | -0.71 | -0.88 | 80.49 | 80.51 | 79.55 | 1226987 |
| 1726526400 | 80.57 | -0.9 | -1.10 | 81.47 | 81.655 | 80.23 | 1853390 |
| 1726267200 | 81.47 | 0.72 | 0.89 | 81.01 | 82.49 | 80.87 | 1407145 |
| 1726180800 | 80.75 | 2.25 | 2.87 | 78.66 | 80.8 | 78.66 | 1572455 |
| 1726094400 | 78.5 | 0.35 | 0.45 | 77.99 | 78.6954 | 77.08 | 1745328 |
| 1726008000 | 78.15 | 0.45 | 0.58 | 77.47 | 78.7 | 77.47 | 2009288 |
| 1725921600 | 77.7 | 0.87 | 1.13 | 76.7 | 77.765 | 76.52 | 1682707 |
| 1725662400 | 76.83 | -1.45 | -1.85 | 78.11 | 78.71 | 76.33 | 1310023 |
| 1725576000 | 78.28 | -0.3 | -0.38 | 78.68 | 79.12 | 77.7 | 1544662 |
| 1725489600 | 78.58 | -0.5 | -0.63 | 78.72 | 79.093 | 77.53 | 1501432 |
| 1725403200 | 79.08 | -0.88 | -1.10 | 80.06 | 80.51 | 78.62 | 1618126 |
| 1725057600 | 79.96 | 0.68 | 0.86 | 79.44 | 80.245 | 79.36 | 1841746 |
| 1724971200 | 79.28 | -3.28 | -3.97 | 82.31 | 82.47 | 79.21 | 2615031 |
| 1724884800 | 82.56 | 0.69 | 0.84 | 82.08 | 82.67 | 81.46 | 1799349 |
| 1724798400 | 81.87 | -2.18 | -2.59 | 83.16 | 83.4 | 80.97 | 1727887 |
| 1724712000 | 84.05 | 1.28 | 1.55 | 83.57 | 84.08 | 82.1001 | 1964962 |
| 1724452800 | 82.77 | 1.11 | 1.36 | 81.75 | 82.91 | 81.34 | 1862798 |
| 1724366400 | 81.66 | -5.96 | -6.80 | 82.59 | 83.49 | 80.13 | 6216035 |
| 1724280000 | 87.62 | 1.13 | 1.31 | 88.13 | 88.9671 | 87.18 | 2342302 |
| 1724193600 | 86.49 | -0.76 | -0.87 | 87.23 | 87.71 | 86.12 | 1452954 |
| 1724107200 | 87.25 | 0.6 | 0.69 | 86.68 | 87.92 | 86.44 | 1250950 |
| 1723848000 | 86.65 | 1.12 | 1.31 | 85.36 | 86.75 | 84.96 | 1460227 |
| 1723761600 | 85.53 | 3.06 | 3.71 | 85.24 | 87.54 | 84.775 | 2063222 |
| 1723675200 | 82.47 | -1.19 | -1.42 | 83.83 | 84.005 | 82.05 | 1644666 |
| 1723588800 | 83.66 | -0.69 | -0.82 | 84.23 | 84.3 | 82.8 | 1339147 |
| 1723502400 | 84.35 | 0.79 | 0.95 | 83.72 | 84.62 | 83.47 | 1253018 |
| 1723243200 | 83.56 | -0.66 | -0.78 | 84.22 | 84.22 | 82.82 | 1294163 |
| 1723156800 | 84.22 | 0.7 | 0.84 | 84.01 | 85.16 | 83.88 | 1060316 |
| 1723070400 | 83.52 | -1.76 | -2.06 | 84.71 | 85.93 | 83.3 | 1164157 |
| 1722984000 | 85.28 | 0.07 | 0.08 | 85.43 | 86.125 | 84.84 | 1675808 |
| 1722897600 | 85.21 | -1.64 | -1.89 | 84.65 | 86.36 | 83.84 | 1404821 |
| 1722638400 | 86.85 | -0.95 | -1.08 | 86.19 | 87.08 | 85.7 | 915352 |
| 1722552000 | 87.8 | -0.16 | -0.18 | 88.35 | 88.85 | 86.5 | 2100549 |
| 1722465600 | 87.96 | -0.56 | -0.63 | 88.62 | 88.75 | 86.47 | 1969372 |
| 1722379200 | 88.52 | 0.56 | 0.64 | 88.18 | 89.15 | 87.91 | 1235474 |
| 1722292800 | 87.96 | 0 | 0.00 | 88.05 | 88.9 | 87.635 | 1134698 |
| 1722033600 | 87.96 | -0.41 | -0.46 | 88.63 | 89.4 | 87.47 | 1333937 |
| 1721947200 | 88.37 | -0.92 | -1.03 | 89.38 | 89.5196 | 88.14 | 1352028 |
| 1721860800 | 89.29 | -1.85 | -2.03 | 91.17 | 91.17 | 89.11 | 1768159 |
| 1721774400 | 91.14 | -0.07 | -0.08 | 91.02 | 91.5347 | 90.66 | 879193 |
| 1721688000 | 91.21 | 1.95 | 2.18 | 89.29 | 91.33 | 89.2386 | 1059368 |
| 1721428800 | 89.26 | -0.83 | -0.92 | 90.43 | 90.57 | 89.14 | 905343 |
| 1721342400 | 90.09 | -0.88 | -0.97 | 90.68 | 91.33 | 89.62 | 1034606 |
| 1721256000 | 90.97 | -0.41 | -0.45 | 91.11 | 91.43 | 90.32 | 1048959 |
| 1721169600 | 91.38 | 1.25 | 1.39 | 90.41 | 91.82 | 89.87 | 1461053 |
| 1721083200 | 90.13 | -0.26 | -0.29 | 90 | 91 | 89.35 | 1375273 |
| 1720824000 | 90.39 | -0.26 | -0.29 | 90.86 | 91.5704 | 90.31 | 1177267 |
| 1720737600 | 90.65 | 1.02 | 1.14 | 90.77 | 92.37 | 89.601 | 1744079 |
| 1720651200 | 89.63 | 1.55 | 1.76 | 88.99 | 89.84 | 88.21 | 1553639 |
| 1720564800 | 88.08 | 0.29 | 0.33 | 88.87 | 89.29 | 87.68 | 1360756 |
| 1720478400 | 87.79 | -0.18 | -0.20 | 88.07 | 88.87 | 87.3 | 1225255 |
| 1720219200 | 87.97 | 1.87 | 2.17 | 86.01 | 88.26 | 85.3 | 1822174 |
| 1720040640 | 86.1 | 0.47 | 0.55 | 85.73 | 86.175 | 84.36 | 700395 |
| 1719960000 | 85.63 | -1.16 | -1.34 | 86.51 | 86.79 | 85.25 | 1300475 |
| 1719873600 | 86.79 | -0.77 | -0.88 | 87.94 | 88.62 | 86.54 | 899948 |
| 1719614400 | 87.56 | 0 | 0.00 | 87.56 | 87.56 | 87.56 | 0 |
| 1719528000 | 87.56 | -0.71 | -0.80 | 88 | 88.4699 | 87.24 | 1061518 |
| 1719441600 | 88.27 | -0.9 | -1.01 | 88.82 | 89.775 | 87.84 | 1106775 |
| 1719355200 | 89.17 | 0.64 | 0.72 | 87.85 | 90.36 | 87.595 | 1780613 |
| 1719268800 | 88.53 | 0.04 | 0.05 | 88.32 | 89.62 | 88.245 | 1190051 |
| 1719009600 | 88.49 | -0.07 | -0.08 | 88.99 | 90.13 | 87.99 | 1940292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
