BJs Wholesale Club Holdings Inc (8BJ)
TG
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 | -2.5 | -2.7027027027 | 92.5 | 95 | 89 | 84 | 92.31027668 | DE |
| 4 | -2 | -2.17391304348 | 92 | 96.5 | 89 | 74 | 93.365722 | DE |
| 12 | 17 | 23.2876712329 | 73 | 96.5 | 73 | 62 | 88.6057423 | DE |
| 26 | 7.5 | 9.09090909091 | 82.5 | 96.5 | 69 | 129 | 79.23428477 | DE |
| 52 | 29 | 47.5409836066 | 61 | 96.5 | 59.5 | 140 | 76.18890411 | DE |
| 156 | 28.5 | 46.3414634146 | 61.5 | 96.5 | 59.5 | 134 | 75.17956105 | DE |
| 260 | 28.5 | 46.3414634146 | 61.5 | 96.5 | 59.5 | 134 | 75.17956105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 89 | -3 | -3.26 | 89 | 89 | 89 | 1 |
| 1734643620 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1734557220 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1734470820 | 92 | -3 | -3.16 | 93 | 93 | 92 | 106 |
| 1734384420 | 95 | 2.5 | 2.70 | 95 | 95 | 95 | 2 |
| 1734125220 | 92.5 | -4 | -4.15 | 92.5 | 92.5 | 92.5 | 145 |
| 1734038820 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1733952420 | 96.5 | 6.5 | 7.22 | 96.5 | 96.5 | 96.5 | 145 |
| 1733866020 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733779620 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733520420 | 90 | -2 | -2.17 | 90 | 90 | 90 | 10 |
| 1733434020 | 92 | 1 | 1.10 | 92 | 92 | 92 | 10 |
| 1733347620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1733261220 | 91 | -1 | -1.09 | 91 | 91 | 91 | 1 |
| 1733174820 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1732915620 | 92 | -2 | -2.13 | 92 | 92 | 92 | 26 |
| 1732829220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1732742820 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1732656420 | 94 | 2 | 2.17 | 92.5 | 94 | 92.5 | 151 |
| 1732570020 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1732310820 | 92 | 3.5 | 3.95 | 92 | 92 | 92 | 145 |
| 1732224420 | 88.5 | 7.5 | 9.26 | 82.5 | 88.5 | 82.5 | 102 |
| 1732138020 | 81 | -1 | -1.22 | 81 | 81 | 81 | 118 |
| 1732051620 | 82 | -2.5 | -2.96 | 82 | 82 | 82 | 43 |
| 1731965160 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731705960 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731619560 | 84.5 | 0.5 | 0.60 | 84.5 | 84.5 | 84.5 | 49 |
| 1731533220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1731446820 | 84 | 0.5 | 0.60 | 84 | 84 | 84 | 43 |
| 1731360420 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1731101220 | 83.5 | -1 | -1.18 | 83.5 | 83.5 | 83.5 | 260 |
| 1731014760 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730928360 | 84.5 | 5 | 6.29 | 84 | 84.5 | 84 | 33 |
| 1730838360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730751960 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730492760 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730406360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730319960 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730233560 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730147160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729887960 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729801560 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729715160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729628760 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729542360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729283160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729196760 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729110360 | 79.5 | -0.5 | -0.63 | 79.5 | 79.5 | 79.5 | 13 |
| 1729023960 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728937560 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728678360 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728591960 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728505560 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728419160 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1728332760 | 80 | 4 | 5.26 | 80 | 80 | 80 | 6 |
| 1728073620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1727987220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1727900820 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 1 |
| 1727814420 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 74.5 | 1 |
| 1727728020 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 10 |
| 1727468760 | 73 | -1 | -1.35 | 73 | 73 | 73 | 8 |
| 1727382360 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1727295960 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 6 |
| 1727161200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1727074800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
