Canada markets closed

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.92+0.90 (+1.22%)
At close: 04:00PM EDT
74.92 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202474.2075.1173.7274.9274.921,646,708
Apr 22, 202474.0774.4473.0174.0274.021,626,800
Apr 19, 202472.5073.8172.3873.7473.741,754,300
Apr 18, 202474.2374.4471.8172.5772.574,169,500
Apr 17, 202476.8776.8775.0575.2875.283,373,000
Apr 16, 202476.2776.5075.7576.2676.261,002,400
Apr 15, 202477.3777.3776.0976.1576.151,642,400
Apr 12, 202478.4379.6476.9177.0277.021,710,200
Apr 11, 202479.4880.4278.2778.4478.441,630,800
Apr 10, 202477.0679.6076.9679.4079.401,938,100
Apr 09, 202476.7177.5076.1177.1977.191,379,200
Apr 08, 202477.7077.7076.0676.5376.531,554,800
Apr 05, 202476.1276.3374.9975.9175.911,468,500
Apr 04, 202474.9976.0674.5276.0376.031,667,700
Apr 03, 202473.4774.4373.1874.3674.361,727,600
Apr 02, 202474.6575.7874.2974.9374.931,635,100
Apr 01, 202475.3075.6674.0974.6474.641,467,900
Mar 28, 202476.3276.7475.2275.6575.65989,100
Mar 27, 202475.1176.5474.8976.4976.491,476,900
Mar 26, 202474.9075.4674.3674.7274.721,826,500
Mar 25, 202477.0077.4074.5774.9374.932,247,600
Mar 22, 202478.2578.4177.2577.3577.351,326,000
Mar 21, 202477.4578.2976.5678.2678.261,320,500
Mar 20, 202477.9878.6677.1377.7277.721,666,200
Mar 19, 202476.6578.0876.5077.8177.811,641,900
Mar 18, 202474.8277.0774.6376.4076.401,356,600
Mar 15, 202473.5075.6373.4775.0975.091,854,000
Mar 14, 202474.2674.7772.6373.6073.601,050,900
Mar 13, 202472.9574.1072.7574.0174.011,277,900
Mar 12, 202474.2974.5272.7473.0773.071,646,400
Mar 11, 202475.3375.5073.1674.2774.271,849,000
Mar 08, 202478.0078.3073.4175.4875.482,654,500
Mar 07, 202474.0078.9772.6078.8878.884,412,300
Mar 06, 202473.7474.2272.0472.1572.153,345,500
Mar 05, 202472.1373.8471.9173.2273.221,469,800
Mar 04, 202471.4271.6970.6571.0971.091,379,500
Mar 01, 202472.7072.8771.1571.4771.471,272,100
Feb 29, 202473.5673.6972.8973.0473.041,636,900
Feb 28, 202472.9173.6372.6273.5473.54949,100
Feb 27, 202471.8772.7171.3572.6872.68885,100
Feb 26, 202471.6572.6371.3571.6271.621,136,300
Feb 23, 202469.4672.1869.1071.6371.631,449,600
Feb 22, 202469.0569.8668.5369.4469.44895,100
Feb 21, 202468.5869.3368.4369.1269.121,050,600
Feb 20, 202468.9969.2868.3668.6668.661,116,900
Feb 16, 202468.9169.4668.6368.7368.73987,900
Feb 15, 202468.3069.6268.3068.7968.79937,900
Feb 14, 202467.8768.5067.1968.2068.201,030,100
Feb 13, 202467.3967.9266.9667.6867.68955,400
Feb 12, 202467.0668.2667.0167.6767.67878,700
Feb 09, 202466.7567.2666.6167.1467.14820,700
Feb 08, 202466.1567.5466.1566.6666.66771,900
Feb 07, 202465.5066.9665.5066.0166.011,035,400
Feb 06, 202465.3766.1765.0465.8465.84953,700
Feb 05, 202464.5365.5264.0665.3265.321,230,200
Feb 02, 202465.2165.3464.1864.5164.51943,800
Feb 01, 202464.3165.4764.2665.3565.351,086,100
Jan 31, 202465.5965.5964.2264.3464.34872,700
Jan 30, 202464.6065.6164.2765.4065.401,720,600
Jan 29, 202464.9265.2864.3164.8164.811,277,300
Jan 26, 202465.0165.4864.3664.7364.731,088,300
Jan 25, 202464.5565.0064.1364.8464.841,398,600
Jan 24, 202464.7865.4564.3264.4164.41900,100
Jan 23, 202465.0365.1564.3764.5964.591,203,800
Jan 22, 202465.8766.0864.4664.7164.711,581,700
Jan 19, 202467.0867.3565.6365.6965.691,074,500
Jan 18, 202467.0867.2666.2467.0267.02806,700
Jan 17, 202467.1667.5966.8167.0767.07894,000
Jan 16, 202465.7967.0765.2567.0667.061,117,700
Jan 12, 202465.2265.7964.7765.6265.621,273,300
Jan 11, 202465.6665.8965.0265.2665.26988,400
Jan 10, 202466.7267.2265.7665.7765.77965,100
Jan 09, 202465.3866.8665.3866.8266.821,062,400
Jan 08, 202465.1366.1665.0865.7365.731,020,900
Jan 05, 202466.6667.0864.5265.2465.242,159,600
Jan 04, 202464.6566.6464.5366.4466.441,571,700
Jan 03, 202467.4467.4965.5565.5765.571,463,300
Jan 02, 202466.7868.6566.3667.3267.321,575,500
Dec 29, 202366.8867.1166.3866.6666.66921,800
Dec 28, 202367.2267.7666.8267.0467.04938,200
Dec 27, 202367.2068.3767.2067.4967.491,090,300
Dec 26, 202366.1567.7866.1567.1867.18959,800
Dec 22, 202365.8966.7665.8566.1966.19703,600
Dec 21, 202366.6966.9064.7265.6865.681,292,400
Dec 20, 202365.9066.9565.6166.4366.43902,800
Dec 19, 202366.1067.0766.1066.3266.321,165,800
Dec 18, 202365.9066.6965.4266.0566.051,026,400
Dec 15, 202366.4766.8065.3265.7165.712,559,000
Dec 14, 202367.4568.3366.2266.2866.281,525,000
Dec 13, 202365.9767.2765.4467.1567.151,448,000
Dec 12, 202365.8766.1065.0465.9265.921,123,400
Dec 11, 202366.2766.6964.7665.9065.901,742,800
Dec 08, 202365.0866.1165.0665.9265.921,194,600
Dec 07, 202364.2565.4063.7465.2965.292,061,100
Dec 06, 202364.8065.0364.0464.1264.121,427,700
Dec 05, 202365.0065.1263.7364.6564.651,665,800
Dec 04, 202365.4566.1564.6064.9964.991,400,300
Dec 01, 202364.7365.7664.2865.5965.591,135,700
Nov 30, 202364.9365.0064.0364.5864.581,384,600
Nov 29, 202365.8566.0664.8264.9164.911,132,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...