Historical Data for BJ's Wholesale Club Holdings Inc. (BJ)

$ 24.20 0.00 (0.00%) Volume: 1.87m 4:02 PM EDT Jul 23, 2019
After Hours:  $ 24.20 0.00 (0.00%) Volume: 13.2k 5:34 PM EDT Jul 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 24.28 24.34 23.81 24.20 1.87m 0.00 0.00% 24.20 45.2m 12,502
07/22/19 24.59 24.67 23.98 24.20 2m -0.38 -1.55% 24.20 48.37m 11,775
07/19/19 24.77 24.98 24.56 24.58 1.56m -0.26 -1.05% 24.58 38.62m 10,671
07/18/19 24.38 24.95 24.29 24.84 1.56m 0.41 1.68% 24.84 38.59m 12,573
07/17/19 24.62 24.78 24.36 24.43 1.69m -0.29 -1.17% 24.43 41.5m 12,852
07/16/19 24.45 24.80 24.31 24.72 1.48m 0.26 1.06% 24.72 36.54m 10,541
07/15/19 24.44 24.47 23.81 24.46 1.63m 0.31 1.28% 24.46 39.45m 11,087
07/12/19 23.50 24.34 23.37 24.15 2.78m 0.56 2.37% 24.15 67.01m 16,991
07/11/19 24.15 24.42 23.09 23.59 3.64m -0.21 -0.88% 23.59 85.36m 21,782
07/10/19 24.49 24.65 23.76 23.80 2.91m -0.66 -2.70% 23.80 69.72m 15,816
07/09/19 25.60 25.84 24.14 24.46 6.05m -1.45 -5.60% 24.46 149.12m 31,379
07/08/19 25.85 26.31 25.83 25.91 998.23k -0.04 -0.15% 25.91 25.94m 7,407
07/05/19 25.82 26.00 25.61 25.95 783.11k 0.11 0.43% 25.95 20.25m 6,956
07/03/19 25.84 26.26 25.62 25.84 909.68k 0.05 0.19% 25.84 23.54m 6,076
07/02/19 26.05 26.06 25.55 25.79 941k -0.39 -1.49% 25.79 24.25m 8,037
07/01/19 26.75 26.91 25.74 26.18 2.1m -0.22 -0.83% 26.18 55.02m 16,610
06/28/19 26.45 26.51 25.5723 26.40 5.7m -0.08 -0.30% 26.40 149.4m 25,144
06/27/19 25.88 26.97 25.57 26.48 5.26m 0.74 2.87% 26.48 138.78m 31,860
06/26/19 25.63 26.02 25.45 25.74 2.17m 0.23 0.90% 25.74 56.09m 14,551
06/25/19 25.24 25.60 24.97 25.51 2.32m 0.40 1.59% 25.51 58.95m 12,974
06/24/19 25.32 25.32 24.88 25.11 1.61m -0.16 -0.63% 25.11 40.28m 13,943