BJ's Wholesale Club Holdings Inc. Common Stockのデータ

BJ's Wholesale Club Holdings Inc. Common Stockの基本情報

名前 BJ's Wholesale Club Holdings Inc. Common Stock
ティッカー BJ
国 United States
上場年 2018.0
セクター Consumer Services

BJ's Wholesale Club Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.71 42.9 43.22 43.46 842100.0 43.46
2021-02-12 43.38 42.54 42.93 43.0 783400.0 43.0
2021-02-11 44.2 42.81 43.7 42.86 1202800.0 42.86
2021-02-10 44.08 42.76 43.79 43.69 1032500.0 43.69
2021-02-09 44.35 43.33 43.33 43.72 865800.0 43.72
2021-02-08 43.52 41.62 41.81 43.39 1606500.0 43.39
2021-02-05 42.43 41.65 42.15 41.89 1300800.0 41.89
2021-02-04 42.79 41.89 42.58 42.05 1407600.0 42.05
2021-02-03 43.15 41.83 42.96 42.68 1434100.0 42.68
2021-02-02 42.98 40.92 42.37 42.77 2327400.0 42.77
2021-02-01 42.9 40.3 42.35 42.48 2803000.0 42.48
2021-01-29 45.5 42.06 44.34 42.07 3924200.0 42.07
2021-01-28 49.71 43.52 47.53 43.65 5377400.0 43.65
2021-01-27 50.18 45.25 45.51 48.81 9053200.0 48.81
2021-01-26 45.76 43.1 43.28 45.67 2362800.0 45.67
2021-01-25 45.43 42.4 42.5 43.49 3764500.0 43.49
2021-01-22 42.39 41.32 41.96 42.25 1559000.0 42.25
2021-01-21 42.77 41.22 41.55 41.96 2421000.0 41.96
2021-01-20 41.67 40.53 41.0 41.66 2508300.0 41.66
2021-01-19 40.83 38.78 40.0 40.46 2565400.0 40.46
2021-01-15 42.63 39.41 40.18 39.92 5699800.0 39.92
2021-01-14 40.32 38.5 38.55 40.31 2513700.0 40.31
2021-01-13 38.35 37.61 38.1 38.22 1515600.0 38.22
2021-01-12 39.05 37.93 38.45 38.13 1901800.0 38.13
2021-01-11 38.9 38.07 38.07 38.21 1229800.0 38.21
2021-01-08 39.17 37.77 38.99 38.22 1748000.0 38.22
2021-01-07 39.27 37.74 38.15 38.85 2268800.0 38.85
2021-01-06 38.78 37.15 37.18 38.19 1892500.0 38.19
2021-01-05 38.1 37.18 37.25 37.24 2133700.0 37.24
2021-01-04 38.17 37.04 37.37 37.34 1928700.0 37.34
2020-12-31 38.04 37.22 38.04 37.28 1501000.0 37.28
2020-12-30 38.55 37.3 37.6 38.08 1491800.0 38.08
2020-12-29 37.5 36.71 37.26 37.35 2014400.0 37.35
2020-12-28 38.35 36.91 38.26 37.08 2176100.0 37.08
2020-12-24 38.4 37.82 37.96 38.21 798500.0 38.21
2020-12-23 38.75 37.74 38.74 38.08 2135300.0 38.08
2020-12-22 38.73 37.67 38.29 38.64 2142600.0 38.64
2020-12-21 38.35 37.82 37.97 38.23 1767600.0 38.23
2020-12-18 39.11 38.06 38.42 38.32 3781700.0 38.32
2020-12-17 38.07 37.22 37.25 38.06 1868800.0 38.06
2020-12-16 37.66 36.75 37.19 37.15 1775300.0 37.15
2020-12-15 37.39 36.38 37.38 37.11 3025100.0 37.11
2020-12-14 37.53 36.07 36.31 37.2 3247700.0 37.2
2020-12-11 38.1 36.66 38.0 37.54 2304700.0 37.54
2020-12-10 38.19 37.1 37.74 37.94 1935900.0 37.94
2020-12-09 39.35 37.54 39.14 37.7 2142700.0 37.7
2020-12-08 38.96 38.33 38.43 38.72 1672200.0 38.72
2020-12-07 39.23 38.43 38.7 38.56 1628200.0 38.56
2020-12-04 38.71 37.48 38.51 38.67 2610100.0 38.67
2020-12-03 39.79 37.93 39.25 38.72 3667500.0 38.72
2020-12-02 40.11 39.01 39.93 39.74 2090700.0 39.74
2020-12-01 41.4 40.0 41.17 40.4 1892100.0 40.4
2020-11-30 41.94 40.91 41.47 40.99 2474600.0 40.99
2020-11-27 42.2 41.24 42.13 41.54 960300.0 41.54
2020-11-25 43.49 41.73 43.22 41.84 1584000.0 41.84
2020-11-24 44.42 42.21 43.83 43.22 3788900.0 43.22
2020-11-23 43.68 41.71 42.07 43.6 3077100.0 43.6
2020-11-20 44.68 41.33 44.05 42.0 4489500.0 42.0
2020-11-19 44.69 39.95 40.56 44.55 7940000.0 44.55
2020-11-18 43.7 42.18 42.65 43.0 5506600.0 43.0
2020-11-17 42.83 41.88 42.52 42.12 2540800.0 42.12
2020-11-16 42.17 39.35 40.25 42.03 2998700.0 42.03
2020-11-13 41.12 40.26 40.85 40.39 1886400.0 40.39
2020-11-12 40.58 39.66 40.0 40.43 1586800.0 40.43
2020-11-11 40.19 39.45 39.87 39.92 2051400.0 39.92
2020-11-10 39.92 37.69 38.18 39.43 2516000.0 39.43
2020-11-09 42.64 36.56 42.6 37.69 6949900.0 37.69
2020-11-06 43.62 42.54 42.88 43.29 1211300.0 43.29
2020-11-05 43.07 42.23 42.36 42.78 1286300.0 42.78
2020-11-04 42.36 41.02 41.08 41.83 1366900.0 41.83
2020-11-03 41.15 39.59 39.6 41.06 1762100.0 41.06
2020-11-02 39.31 38.18 38.32 39.24 1486300.0 39.24
2020-10-30 39.42 37.72 39.23 38.29 1841500.0 38.29
2020-10-29 40.15 39.0 39.73 39.43 1657500.0 39.43
2020-10-28 40.96 38.92 39.14 39.37 2315800.0 39.37
2020-10-27 40.14 39.08 39.76 39.3 1738300.0 39.3
2020-10-26 39.63 38.6 38.65 39.54 2559000.0 39.54
2020-10-23 40.53 39.01 40.26 39.07 2446600.0 39.07
2020-10-22 41.65 40.41 41.53 40.45 2104500.0 40.45
2020-10-21 41.98 41.08 41.22 41.62 1325500.0 41.62
2020-10-20 41.86 41.19 41.51 41.33 1367100.0 41.33
2020-10-19 41.4 40.5 41.14 40.85 1375500.0 40.85
2020-10-16 41.6 40.5 40.75 41.23 1461500.0 41.23
2020-10-15 40.48 39.18 39.75 40.38 1935300.0 40.38
2020-10-14 41.61 39.98 41.2 40.01 1716500.0 40.01
2020-10-13 41.93 40.32 40.44 41.34 1971900.0 41.34
2020-10-12 41.2 40.13 40.93 40.28 1336500.0 40.28
2020-10-09 41.55 40.66 40.9 40.8 1048900.0 40.8
2020-10-08 41.79 40.29 41.37 40.32 1397600.0 40.32
2020-10-07 41.28 40.56 40.87 40.82 1418800.0 40.82
2020-10-06 42.31 40.65 41.54 40.77 2235600.0 40.77
2020-10-05 41.33 39.67 39.67 41.32 2182800.0 41.32
2020-10-02 40.43 39.52 40.09 39.54 2000100.0 39.54
2020-10-01 41.98 40.97 41.58 41.05 1825600.0 41.05
2020-09-30 41.9 40.33 40.86 41.55 1522900.0 41.55
2020-09-29 40.98 39.71 39.92 40.44 2250500.0 40.44
2020-09-28 40.33 39.55 40.3 40.02 2760200.0 40.02
2020-09-25 40.73 39.67 40.56 40.17 1712900.0 40.17
2020-09-24 41.41 40.63 41.36 40.74 1714900.0 40.74
2020-09-23 42.37 40.96 41.19 41.4 1942900.0 41.4
2020-09-22 41.47 40.78 41.24 41.14 2133400.0 41.14
2020-09-21 42.34 40.53 40.78 41.23 3229700.0 41.23
2020-09-18 40.34 39.32 39.98 40.16 4850000.0 40.16
2020-09-17 39.79 38.13 38.41 39.0 2487600.0 39.0
2020-09-16 40.53 38.72 40.28 38.78 2822000.0 38.78
2020-09-15 41.48 39.82 41.34 39.91 1646200.0 39.91
2020-09-14 41.7 40.82 40.91 41.04 1580800.0 41.04
2020-09-11 42.39 40.41 42.3 40.74 2266800.0 40.74
2020-09-10 42.99 41.94 42.11 41.99 1329900.0 41.99
2020-09-09 42.52 40.75 40.77 41.94 2038100.0 41.94
2020-09-08 41.47 40.06 41.35 40.34 2544000.0 40.34
2020-09-04 42.59 40.23 41.91 41.65 1960200.0 41.65
2020-09-03 43.53 41.41 43.27 42.26 2731700.0 42.26
2020-09-02 45.28 43.26 45.15 43.74 2445700.0 43.74
2020-09-01 44.91 44.11 44.54 44.56 2405100.0 44.56
2020-08-31 46.42 44.04 46.02 44.41 2665400.0 44.41
2020-08-28 47.12 46.25 47.1 46.25 2123200.0 46.25
2020-08-27 47.33 46.71 46.97 46.86 1730000.0 46.86
2020-08-26 47.46 46.59 46.59 47.1 1943100.0 47.1
2020-08-25 47.19 46.0 47.16 46.89 2233600.0 46.89
2020-08-24 47.13 45.53 46.51 47.11 3098500.0 47.11
2020-08-21 46.49 44.5 44.8 46.08 4530400.0 46.08
2020-08-20 44.84 42.23 44.1 44.46 7828600.0 44.46
2020-08-19 44.63 42.83 44.3 43.4 4213200.0 43.4
2020-08-18 44.3 42.86 43.0 43.43 3346300.0 43.43
2020-08-17 43.14 41.89 42.3 42.77 2205200.0 42.77
2020-08-14 42.15 41.27 41.77 41.48 1722300.0 41.48
2020-08-13 41.08 40.02 40.58 40.61 1955400.0 40.61
2020-08-12 41.72 40.89 40.89 41.62 1641700.0 41.62
2020-08-11 42.21 40.48 42.14 40.58 2101700.0 40.58
2020-08-10 42.61 41.88 42.06 42.39 1480600.0 42.39
2020-08-07 42.22 41.54 41.91 41.96 1020100.0 41.96
2020-08-06 43.1 41.53 43.1 41.79 1474400.0 41.79
2020-08-05 42.55 41.27 41.99 42.43 1680000.0 42.43
2020-08-04 41.91 40.42 40.42 41.9 2044400.0 41.9
2020-08-03 40.41 39.66 40.15 40.19 1137400.0 40.19
2020-07-31 40.62 39.45 40.4 40.05 1550500.0 40.05
2020-07-30 40.98 39.14 39.9 40.49 1674300.0 40.49
2020-07-29 41.67 40.9 41.23 41.63 1169400.0 41.63
2020-07-28 41.83 40.64 40.92 41.29 1030100.0 41.29
2020-07-27 41.32 40.0 40.25 41.07 1541000.0 41.07
2020-07-24 40.81 39.92 40.66 40.07 1019100.0 40.07
2020-07-23 42.06 40.75 41.57 40.94 1696900.0 40.94
2020-07-22 41.53 39.91 40.23 41.44 1478700.0 41.44
2020-07-21 40.92 40.2 40.5 40.44 1757200.0 40.44
2020-07-20 40.4 39.61 39.66 40.29 1208700.0 40.29
2020-07-17 39.88 39.31 39.52 39.7 1154700.0 39.7
2020-07-16 39.49 38.84 39.18 39.37 1673400.0 39.37
2020-07-15 40.47 39.06 40.32 39.11 1908700.0 39.11
2020-07-14 40.2 38.3 38.67 40.15 2228000.0 40.15
2020-07-13 40.1 38.86 38.88 38.99 3012700.0 38.99
2020-07-10 38.78 37.9 38.65 38.78 1425900.0 38.78
2020-07-09 39.3 38.19 38.22 38.73 2266600.0 38.73
2020-07-08 37.84 37.32 37.84 37.69 1551000.0 37.69
2020-07-07 37.6 36.38 36.88 37.19 1535600.0 37.19
2020-07-06 37.57 36.63 37.32 36.93 1791300.0 36.93
2020-07-02 39.0 36.86 38.23 36.97 1901600.0 36.97
2020-07-01 38.02 36.63 37.15 37.73 1793400.0 37.73
2020-06-30 38.33 37.02 38.15 37.27 2533900.0 37.27
2020-06-29 38.17 35.42 35.8 37.87 2742600.0 37.87
2020-06-26 36.7 35.45 35.84 35.61 8655800.0 35.61
2020-06-25 37.41 35.88 36.62 35.96 1821900.0 35.96
2020-06-24 37.34 35.84 36.2 36.88 1809800.0 36.88
2020-06-23 37.96 36.05 37.63 36.25 2112300.0 36.25
2020-06-22 37.32 36.22 36.47 37.11 1870900.0 37.11
2020-06-19 36.39 34.29 34.59 36.25 4192900.0 36.25
2020-06-18 34.81 34.3 34.52 34.54 1340100.0 34.54
2020-06-17 35.65 34.41 35.41 34.73 1881800.0 34.73
2020-06-16 35.38 33.79 34.26 35.27 2625900.0 35.27
2020-06-15 34.02 32.84 33.29 33.87 1482800.0 33.87
2020-06-12 34.59 32.88 34.26 33.39 2215600.0 33.39
2020-06-11 35.29 33.51 33.85 33.82 2344200.0 33.82
2020-06-10 35.35 34.01 34.37 34.2 2460600.0 34.2
2020-06-09 35.15 33.98 34.49 34.22 2994900.0 34.22
2020-06-08 34.66 33.44 34.24 33.86 2635800.0 33.86
2020-06-05 34.75 33.16 34.08 34.72 3597400.0 34.72
2020-06-04 36.38 33.87 36.01 34.15 3490300.0 34.15
2020-06-03 36.98 35.85 36.56 36.24 2016600.0 36.24
2020-06-02 37.16 36.16 36.65 36.47 2388900.0 36.47
2020-06-01 37.38 35.57 36.0 36.67 2140200.0 36.67
2020-05-29 36.33 35.25 35.78 36.0 2264600.0 36.0
2020-05-28 37.89 35.5 36.38 35.63 4144800.0 35.63
2020-05-27 37.25 35.44 36.3 36.03 3774900.0 36.03
2020-05-26 37.5 35.72 37.33 36.03 4258600.0 36.03
2020-05-22 38.35 35.45 35.54 37.09 15193600.0 37.09
2020-05-21 35.45 30.39 31.0 35.25 25025200.0 35.25
2020-05-20 29.4 28.84 29.04 28.97 5032300.0 28.97
2020-05-19 29.53 28.42 29.25 28.44 1898600.0 28.44
2020-05-18 29.2 28.47 28.78 28.93 3215000.0 28.93
2020-05-15 28.88 28.02 28.5 28.43 3109600.0 28.43
2020-05-14 29.21 28.35 28.55 28.55 2472100.0 28.55
2020-05-13 29.35 28.06 28.82 28.52 2213000.0 28.52
2020-05-12 29.22 28.05 28.28 28.57 2466600.0 28.57
2020-05-11 28.65 27.57 27.95 28.25 2405100.0 28.25
2020-05-08 27.71 27.08 27.27 27.32 1906500.0 27.32
2020-05-07 27.66 26.75 27.37 27.02 1502600.0 27.02
2020-05-06 27.19 26.32 26.7 26.97 2186600.0 26.97
2020-05-05 27.07 26.32 26.67 26.57 1975700.0 26.57
2020-05-04 27.1 25.86 26.06 26.75 1491300.0 26.75
2020-05-01 26.51 25.5 25.92 26.16 2342700.0 26.16
2020-04-30 26.58 25.66 26.25 26.31 2838600.0 26.31
2020-04-29 26.91 25.8 26.57 26.02 3019800.0 26.02
2020-04-28 28.22 26.36 27.71 26.46 1511700.0 26.46
2020-04-27 27.83 26.9 27.29 27.53 1703900.0 27.53
2020-04-24 27.01 26.22 26.67 26.86 1433500.0 26.86
2020-04-23 26.92 25.67 25.78 26.46 1598500.0 26.46
2020-04-22 26.47 25.6 26.14 25.92 1315300.0 25.92
2020-04-21 26.65 25.77 26.23 25.85 1338500.0 25.85
2020-04-20 27.39 26.29 27.15 26.34 1568500.0 26.34
2020-04-17 27.16 26.16 26.51 27.0 2071200.0 27.0
2020-04-16 26.47 24.83 25.11 26.39 1951100.0 26.39
2020-04-15 26.28 25.18 25.73 25.27 1450300.0 25.27
2020-04-14 26.13 25.29 25.63 26.08 1565900.0 26.08
2020-04-13 25.48 24.8 25.25 25.09 2133400.0 25.09
2020-04-09 25.88 25.03 25.49 25.12 3224600.0 25.12
2020-04-08 27.37 25.8 27.1 25.97 2166600.0 25.97
2020-04-07 27.43 26.0 26.7 26.9 2488900.0 26.9
2020-04-06 27.24 25.99 26.4 26.69 2364400.0 26.69
2020-04-03 26.68 25.63 25.86 26.0 2017600.0 26.0
2020-04-02 26.45 24.72 24.84 26.38 1967600.0 26.38
2020-04-01 26.16 24.5 25.0 25.07 2650900.0 25.07
2020-03-31 26.11 25.0 25.43 25.47 1659500.0 25.47
2020-03-30 25.8 24.73 25.29 25.6 2046500.0 25.6
2020-03-27 25.64 23.9 24.4 24.64 2200600.0 24.64
2020-03-26 24.78 22.79 23.47 24.65 2459200.0 24.65
2020-03-25 23.9 21.54 22.7 23.21 3974300.0 23.21
2020-03-24 25.02 22.21 24.6 22.92 4188300.0 22.92
2020-03-23 24.84 23.51 24.22 24.0 2249300.0 24.0
2020-03-20 26.49 23.68 26.21 24.69 5063500.0 24.69
2020-03-19 31.19 24.76 30.6 26.2 6182100.0 26.2
2020-03-18 30.21 26.03 26.42 30.13 5160200.0 30.13
2020-03-17 27.1 23.59 24.22 26.99 4006900.0 26.99
2020-03-16 24.63 21.5 21.8 23.3 4237000.0 23.3
2020-03-13 23.92 21.75 23.12 23.78 3814800.0 23.78
2020-03-12 22.9 20.3 20.49 22.45 3767400.0 22.45
2020-03-11 23.19 21.58 23.14 21.82 1951100.0 21.82
2020-03-10 23.97 21.74 23.77 23.68 3728900.0 23.68
2020-03-09 23.92 22.6 22.77 23.18 4301800.0 23.18
2020-03-06 24.75 23.2 23.5 23.91 6177800.0 23.91
2020-03-05 23.05 20.61 21.0 22.99 3477400.0 22.99
2020-03-04 21.75 20.82 21.17 21.66 3616200.0 21.66
2020-03-03 21.74 20.61 21.26 20.83 3891700.0 20.83
2020-03-02 21.13 19.13 19.4 21.06 3631100.0 21.06
2020-02-28 19.78 18.84 19.23 19.26 3529900.0 19.26
2020-02-27 20.21 19.1 19.29 19.72 2881100.0 19.72
2020-02-26 20.42 19.58 20.36 19.69 2413000.0 19.69
2020-02-25 20.68 20.08 20.51 20.11 2380300.0 20.11
2020-02-24 20.88 20.32 20.83 20.46 1534600.0 20.46
2020-02-21 21.97 21.42 21.89 21.44 1372800.0 21.44
2020-02-20 22.19 21.65 21.75 21.89 774700.0 21.89
2020-02-19 22.12 21.72 21.9 21.78 1035200.0 21.78
2020-02-18 22.19 21.77 21.9 21.88 1093700.0 21.88