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 | 0.69 | 0.65551966559 | 105.26 | 108 | 102.9125 | 1744782 | 106.2376522 | CS |
| 4 | 11.24 | 11.8678069898 | 94.71 | 108 | 93.71 | 1413586 | 101.84215373 | CS |
| 12 | 11.09 | 11.6909129243 | 94.86 | 108 | 87.465 | 1542178 | 97.08433594 | CS |
| 26 | 22.12 | 26.386735059 | 83.83 | 108 | 76.33 | 1529146 | 89.91746885 | CS |
| 52 | 38.08 | 56.1072638868 | 67.87 | 108 | 67.19 | 1536615 | 85.25497332 | CS |
| 156 | 42.01 | 65.702220832 | 63.94 | 108 | 51.45 | 1699158 | 73.16885265 | CS |
| 260 | 83.75 | 377.252252252 | 22.2 | 108 | 18.84 | 1808812 | 59.24980191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 105.95 | -1 | -0.94 | 106.98 | 107.7 | 105.75 | 1294151 |
| 1739490000 | 106.95 | 0.28 | 0.26 | 107.14 | 108 | 105.89 | 1879404 |
| 1739403600 | 106.67 | -0.3 | -0.28 | 105.97 | 107.61 | 104.7665 | 1556918 |
| 1739317200 | 106.97 | 0.67 | 0.63 | 105.79 | 107.29 | 105.37 | 1853978 |
| 1739230800 | 106.3 | 1.87 | 1.79 | 104.49 | 107.06 | 103.49 | 1517162 |
| 1738971600 | 104.43 | -1.21 | -1.15 | 105.26 | 105.97 | 102.9125 | 1916446 |
| 1738885200 | 105.64 | 0.84 | 0.80 | 106 | 106 | 104.29 | 1261232 |
| 1738798800 | 104.8 | 2.1 | 2.04 | 102.7 | 104.94 | 102.53 | 1147395 |
| 1738712400 | 102.7 | 3.08 | 3.09 | 100.1 | 103.055 | 99.2 | 1978387 |
| 1738626000 | 99.62 | 0.57 | 0.58 | 97.79 | 100.16 | 96.62 | 1078031 |
| 1738366800 | 99.05 | -0.94 | -0.94 | 99.86 | 100.15 | 98.72 | 1572873 |
| 1738280400 | 99.99 | 1.08 | 1.09 | 99.12 | 100.23 | 99.03 | 955221 |
| 1738194000 | 98.91 | 0.25 | 0.25 | 98.96 | 99.88 | 98.76 | 908458 |
| 1738107600 | 98.66 | -0.89 | -0.89 | 99.26 | 99.35 | 98.11 | 854057 |
| 1738021200 | 99.55 | 2.5 | 2.58 | 97.36 | 99.58 | 97.19 | 1213043 |
| 1737762000 | 97.05 | 1.85 | 1.94 | 96.77 | 98.42 | 96.6919 | 1494828 |
| 1737675600 | 95.2 | 0 | 0.00 | 95.2 | 95.2 | 95.2 | 0 |
| 1737589200 | 95.2 | -2.3 | -2.36 | 97.77 | 97.77 | 93.86 | 1681041 |
| 1737502800 | 97.5 | 2.45 | 2.58 | 96.09 | 97.94 | 96.09 | 1762403 |
| 1737157200 | 95.05 | 0.62 | 0.66 | 94.71 | 95.33 | 93.71 | 813678 |
| 1737070800 | 94.43 | 2.5 | 2.72 | 92.01 | 94.82 | 91.43 | 1102890 |
| 1736984400 | 91.93 | -1.68 | -1.79 | 94.63 | 95.64 | 91.45 | 1949598 |
| 1736898000 | 93.61 | -2.39 | -2.49 | 96.67 | 96.99 | 92.88 | 1660181 |
| 1736811600 | 96 | -0.57 | -0.59 | 95.94 | 96.57 | 94.47 | 2674272 |
| 1736552400 | 96.57 | 4 | 4.32 | 94.04 | 96.99 | 93.02 | 2885946 |
| 1736379600 | 92.57 | 1.51 | 1.66 | 90.43 | 92.99 | 90.43 | 1270856 |
| 1736293200 | 91.06 | 0.37 | 0.41 | 91.04 | 91.82 | 90.21 | 1347384 |
| 1736206800 | 90.69 | 2.69 | 3.06 | 88.915 | 91.33 | 88.72 | 1606176 |
| 1735947600 | 88 | -0.2 | -0.23 | 88.38 | 89.18 | 87.465 | 1928241 |
| 1735861200 | 88.2 | -1.15 | -1.29 | 89.425 | 90.02 | 88.03 | 1025778 |
| 1735688400 | 89.35 | -0.25 | -0.28 | 89.79 | 90.12 | 88.6 | 1002049 |
| 1735602000 | 89.6 | -3.19 | -3.44 | 91.75 | 91.97 | 89.26 | 1443248 |
| 1735342800 | 92.79 | -1.65 | -1.75 | 93.755 | 93.95 | 92.54 | 689507 |
| 1735256400 | 94.44 | 0.65 | 0.69 | 93.7 | 94.61 | 93.26 | 661616 |
| 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 | 1274061 |
| 1734738000 | 93.77 | -0.23 | -0.24 | 93.995 | 95.07 | 93 | 2809552 |
| 1734651600 | 94 | -0.32 | -0.34 | 95.63 | 95.92 | 93.45 | 1260168 |
| 1734565200 | 94.32 | -3.2 | -3.28 | 96.67 | 98.43 | 94.17 | 1764987 |
| 1734478800 | 97.52 | -0.03 | -0.03 | 97.155 | 98.07 | 96.83 | 2120322 |
| 1734392400 | 97.55 | 0.01 | 0.01 | 97.815 | 99.14 | 97.11 | 1396153 |
| 1734133200 | 97.54 | -0.99 | -1.00 | 98.29 | 98.49 | 96.565 | 1059897 |
| 1734046800 | 98.53 | -1.22 | -1.22 | 99.94 | 99.94 | 98.45 | 1313130 |
| 1733960400 | 99.75 | 1.82 | 1.86 | 98.4119 | 100.74 | 98.36 | 2081566 |
| 1733874000 | 97.93 | 2.31 | 2.42 | 96.8506 | 99.31 | 95.75 | 2008768 |
| 1733787600 | 95.62 | 0.02 | 0.02 | 95.9 | 96.57 | 94.25 | 1469816 |
| 1733528400 | 95.6 | -0.45 | -0.47 | 96.43 | 97.25 | 95.045 | 2303902 |
| 1733442000 | 96.05 | -1.12 | -1.15 | 96.77 | 97.49 | 95.68 | 927365 |
| 1733355600 | 97.17 | 0.9 | 0.93 | 96.02 | 97.2 | 95.47 | 1124765 |
| 1733269200 | 96.27 | 1.06 | 1.11 | 95.62 | 96.39 | 94.8 | 1887466 |
| 1733182800 | 95.21 | -1.09 | -1.13 | 96.28 | 97.29 | 94.93 | 1960177 |
| 1732917840 | 96.3 | -0.47 | -0.49 | 96.71 | 97.1081 | 96.3 | 922822 |
| 1732750800 | 96.77 | -0.29 | -0.30 | 98.36 | 98.36 | 96.43 | 1305404 |
| 1732664400 | 97.06 | -1.34 | -1.36 | 98.01 | 98.94 | 96.72 | 1817711 |
| 1732578000 | 98.4 | 1.66 | 1.72 | 98.49 | 99.91 | 97.34 | 2446916 |
| 1732318800 | 96.74 | 3.95 | 4.26 | 94.86 | 97.53 | 94.68 | 2919586 |
| 1732232400 | 92.79 | 7.09 | 8.27 | 89.51 | 94.6698 | 85.38 | 5622240 |
| 1732146000 | 85.7 | -0.63 | -0.73 | 84.96 | 85.82 | 83.92 | 2912430 |
| 1732059600 | 86.33 | -0.48 | -0.55 | 88.9 | 88.9 | 86.16 | 1933398 |
| 1731973200 | 86.81 | -0.46 | -0.53 | 88.46 | 88.7 | 86 | 1382014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
