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

$ 23.61   -0.11 (-0.46%) Volume: 286.23k 12:12 PM EST Dec 5, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 23.74 23.90 23.53 23.61 286.23k -0.11 -0.46% 23.61 6.77m 3,316
12/04/19 23.95 24.44 23.57 23.72 1.53m -0.17 -0.71% 23.72 36.53m 12,372
12/03/19 23.47 23.905 23.33 23.89 1.35m 0.23 0.97% 23.89 31.99m 12,035
12/02/19 23.74 24.015 23.42 23.66 2.16m -0.04 -0.17% 23.66 51.15m 14,269
11/29/19 23.81 24.155 23.70 23.70 1.08m -0.12 -0.50% 23.70 25.81m 6,782
11/27/19 23.98 24.06 23.495 23.82 1.71m -0.21 -0.87% 23.82 40.7m 13,077
11/26/19 23.63 24.095 23.25 24.03 2.9m 0.33 1.39% 24.03 69.2m 19,455
11/25/19 23.50 23.92 23.40 23.70 3.08m 0.41 1.76% 23.70 73.03m 21,031
11/22/19 23.65 23.78 23.01 23.29 3.63m -0.55 -2.31% 23.29 84.44m 22,780
11/21/19 23.10 24.60 22.37 23.84 9.34m -2.09 -8.06% 23.84 223.09m 56,682
11/20/19 26.29 26.4699 25.74 25.93 4.53m -0.39 -1.48% 25.93 118.2m 29,240
11/19/19 27.41 27.44 26.31 26.32 3.18m -0.93 -3.41% 26.32 84.83m 21,564
11/18/19 26.55 27.305 26.55 27.25 1.85m 0.64 2.41% 27.25 50.06m 13,232
11/15/19 26.73 26.89 26.33 26.61 1.72m 0.01 0.04% 26.61 45.83m 11,569
11/14/19 26.49 26.845 26.42 26.60 1.37m -0.04 -0.15% 26.60 36.43m 10,188
11/13/19 26.63 26.85 26.345 26.64 1.89m -0.06 -0.22% 26.64 50.29m 13,968
11/12/19 26.62 26.88 26.33 26.70 1.73m 0.20 0.75% 26.70 46.25m 12,352
11/11/19 26.67 26.75 26.01 26.50 1.57m -0.33 -1.23% 26.50 41.38m 13,700
11/08/19 27.17 27.20 26.75 26.83 1.22m -0.17 -0.63% 26.83 32.92m 11,115
11/07/19 26.80 27.21 26.475 27.00 2.02m 0.24 0.90% 27.00 54.36m 15,737
11/06/19 26.77 27.12 26.46 26.76 1.94m -0.09 -0.34% 26.76 52.06m 16,240
11/05/19 27.08 27.41 26.82 26.85 2.72m -0.16 -0.59% 26.85 73.55m 20,491