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 | -0.3016 | -0.272916478147 | 110.51 | 111.2773 | 106.71 | 1656494 | 109.92423877 | CS |
| 4 | 5.0184 | 4.77079570301 | 105.19 | 118.4 | 97.64 | 2260385 | 108.35866269 | CS |
| 12 | 20.7834 | 23.2411518032 | 89.425 | 118.4 | 87.465 | 1780017 | 103.49027839 | CS |
| 26 | 28.1584 | 34.3185862279 | 82.05 | 118.4 | 81.5 | 1585657 | 97.22551231 | CS |
| 52 | 35.3084 | 47.1407209613 | 74.9 | 118.4 | 71.81 | 1587714 | 89.61842812 | CS |
| 156 | 46.0084 | 71.6641744548 | 64.2 | 118.4 | 51.45 | 1706044 | 75.11516623 | CS |
| 260 | 86.7384 | 369.571367703 | 23.47 | 118.4 | 22.79 | 1781162 | 61.91175879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 109.48 | -1.28 | -1.16 | 110.34 | 110.95 | 109.26 | 1583679 |
| 1742856000 | 110.76 | 0.57 | 0.52 | 109.85 | 111.1685 | 108.75 | 1528112 |
| 1742596800 | 110.19 | 1.56 | 1.44 | 108.15 | 110.5 | 106.71 | 2649132 |
| 1742510400 | 108.63 | -1.38 | -1.25 | 109.54 | 110.228 | 108.41 | 1082531 |
| 1742424000 | 110.01 | -0.51 | -0.46 | 110.51 | 111.2773 | 109.21 | 1439017 |
| 1742337600 | 110.52 | -1.66 | -1.48 | 111.56 | 112.225 | 110.48 | 1113893 |
| 1742251200 | 112.18 | 3.11 | 2.85 | 109.33 | 112.905 | 109.13 | 1426753 |
| 1741992000 | 109.07 | 1.04 | 0.96 | 107.82 | 109.56 | 106.46 | 2044323 |
| 1741905600 | 108.03 | -0.53 | -0.49 | 108.95 | 110 | 107.6804 | 2063599 |
| 1741819200 | 108.56 | -2.98 | -2.67 | 111.72 | 111.94 | 107.99 | 2409052 |
| 1741732800 | 111.54 | -3.84 | -3.33 | 113.01 | 114.31 | 111.33 | 2360758 |
| 1741646400 | 115.38 | -0.12 | -0.10 | 114.68 | 118.4 | 114.625 | 3551828 |
| 1741390800 | 115.5 | 3.17 | 2.82 | 110.12 | 116 | 109 | 3664645 |
| 1741304400 | 112.33 | 12.24 | 12.23 | 102.8 | 113.74 | 101.825 | 5442079 |
| 1741218000 | 100.09 | -1 | -0.99 | 99.75 | 101.68 | 99.44 | 2479104 |
| 1741131600 | 101.09 | 1.68 | 1.69 | 98.24 | 102.82 | 97.64 | 2888130 |
| 1741045200 | 99.41 | -1.85 | -1.83 | 101.71 | 103.99 | 99.01 | 1739575 |
| 1740786000 | 101.26 | 1.45 | 1.45 | 99.97 | 101.31 | 99.24 | 1926639 |
| 1740699600 | 99.81 | -0.51 | -0.51 | 100.95 | 101.71 | 99.29 | 1799663 |
| 1740613200 | 100.32 | -4.87 | -4.63 | 105.19 | 105.94 | 100.3 | 2015178 |
| 1740526800 | 105.19 | 1.94 | 1.88 | 103.61 | 105.51 | 103.54 | 1635408 |
| 1740440400 | 103.25 | 1.76 | 1.73 | 101.46 | 103.8 | 100.85 | 1303174 |
| 1740181200 | 101.49 | -2.11 | -2.04 | 103.6 | 103.815 | 99.54 | 1653695 |
| 1740094800 | 103.6 | -1.9 | -1.80 | 104 | 104.92 | 102.36 | 1213429 |
| 1740008400 | 105.5 | 0.3 | 0.29 | 106.31 | 106.31 | 104.87 | 1452308 |
| 1739922000 | 105.2 | -0.75 | -0.71 | 106.26 | 107.3 | 104.7328 | 1245179 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
