Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.15+0.45 (+0.58%)
At close: 04:00PM EDT
78.15 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202477.8578.7077.5378.1578.151,823,968
Sept 09, 202476.7077.7676.5277.7077.701,685,300
Sept 06, 202478.1178.7176.3376.8376.831,310,100
Sept 05, 202478.6879.1277.7078.2878.281,544,700
Sept 04, 202478.7279.0977.5378.5878.581,501,400
Sept 03, 202480.0680.5178.6279.0879.081,619,100
Aug 30, 202479.4480.2579.4479.9679.961,841,700
Aug 29, 202482.3182.4779.2179.2879.282,615,000
Aug 28, 202482.0882.6781.4682.5682.561,798,400
Aug 27, 202483.1683.4080.9781.8781.871,728,400
Aug 26, 202483.5784.0882.1084.0584.051,965,600
Aug 23, 202481.7582.9181.3482.7782.771,862,800
Aug 22, 202482.8683.4980.1381.6681.666,215,800
Aug 21, 202488.1388.9787.1887.6287.622,351,600
Aug 20, 202487.2387.7186.1286.4986.491,454,000
Aug 19, 202486.6887.9286.4487.2587.251,251,000
Aug 16, 202485.3686.7584.9686.6586.651,460,200
Aug 15, 202485.2487.5484.7885.5385.532,064,200
Aug 14, 202483.8384.0082.0582.4782.471,644,700
Aug 13, 202484.2384.3082.8083.6683.661,339,100
Aug 12, 202483.7284.6283.5484.3584.351,253,300
Aug 09, 202484.0384.2282.8283.5683.561,294,200
Aug 08, 202484.0185.1683.8884.2284.221,060,300
Aug 07, 202484.7185.9383.3083.5283.521,164,200
Aug 06, 202485.4386.1384.8485.2885.281,675,800
Aug 05, 202485.0386.3683.8485.2185.211,404,800
Aug 02, 202487.0887.0885.7086.8586.85915,400
Aug 01, 202488.3588.8586.5087.8087.802,100,500
Jul 31, 202488.6288.7586.4787.9687.961,969,400
Jul 30, 202488.1889.1587.9188.5288.521,235,500
Jul 29, 202488.0588.9087.6487.9687.961,134,700
Jul 26, 202488.6389.4087.4787.9687.961,333,900
Jul 25, 202489.3889.5288.1488.3788.371,352,000
Jul 24, 202490.7890.8089.1189.2989.291,769,700
Jul 23, 202491.0291.5490.6691.1491.14879,200
Jul 22, 202489.2991.3389.2491.2191.211,059,400
Jul 19, 202490.4390.5789.1489.2689.26905,300
Jul 18, 202490.6891.3189.6290.0990.091,034,600
Jul 17, 202490.7391.4390.3290.9790.971,049,200
Jul 16, 202490.4191.8289.8791.3891.381,461,100
Jul 15, 202490.0091.0089.3590.1390.131,375,500
Jul 12, 202490.8691.5790.3190.3990.391,177,300
Jul 11, 202490.0092.3789.6090.6590.651,744,400
Jul 10, 202488.9989.8488.2189.6389.631,554,000
Jul 09, 202488.8789.2987.6888.0888.081,360,800
Jul 08, 202488.0788.8787.3087.7987.791,225,200
Jul 05, 202486.0188.2685.3087.9787.971,822,200
Jul 03, 202485.7386.1884.3686.1086.10700,400
Jul 02, 202486.5186.7985.2585.6385.631,300,300
Jul 01, 202487.9488.6286.5486.7986.79902,500
Jun 28, 202487.2288.3686.6587.8487.842,829,300
Jun 27, 202488.0088.4787.2487.5687.561,061,500
Jun 26, 202488.8289.7887.8488.2788.271,106,800
Jun 25, 202487.8590.3687.6089.1789.171,780,600
Jun 24, 202488.3289.6288.2588.5388.531,190,100
Jun 21, 202488.9990.1387.9988.4988.491,940,300
Jun 20, 202489.7390.3088.3888.5688.561,259,600
Jun 18, 202489.9390.4388.4190.0190.011,232,200
Jun 17, 202486.8989.8786.5189.5489.541,290,900
Jun 14, 202487.8287.9486.7586.7986.791,274,400
Jun 13, 202488.2588.6386.9088.1688.16867,000
Jun 12, 202488.8588.9987.3587.8987.891,209,200
Jun 11, 202489.1889.1887.3388.4688.461,371,200
Jun 10, 202488.4889.4087.7189.2189.212,199,400
Jun 07, 202487.4888.6987.0788.4488.441,177,600
Jun 06, 202486.0787.7585.7687.4887.481,645,700
Jun 05, 202486.5787.7285.9686.0986.091,795,700
Jun 04, 202486.6687.4286.3686.5686.561,015,900
Jun 03, 202487.2088.9586.3986.6686.661,452,300
May 31, 202485.6688.2485.2388.0788.073,548,400
May 30, 202485.3087.0484.9786.1486.141,381,100
May 29, 202486.5487.6184.8284.8584.852,059,500
May 28, 202487.2387.5085.8087.1387.132,123,900
May 24, 202485.1588.3583.7188.1488.142,705,700
May 23, 202480.6185.1180.2083.2083.203,270,400
May 22, 202480.0981.0779.7780.4980.492,722,200
May 21, 202481.0081.1979.7580.4780.471,405,500
May 20, 202479.7080.7879.3880.6980.691,911,300
May 17, 202479.7479.9679.0479.7679.76910,200
May 16, 202478.1980.5078.1279.7979.791,535,200
May 15, 202477.4778.5377.1077.2777.271,025,100
May 14, 202479.0879.0977.0077.7477.741,229,300
May 13, 202478.2380.5277.7178.4778.472,000,200
May 10, 202478.0178.7777.7978.0878.081,104,600
May 09, 202476.3078.1876.1777.7477.74966,200
May 08, 202476.9677.4875.7576.1676.16981,300
May 07, 202476.7377.5076.4777.0477.041,225,500
May 06, 202474.2776.3574.1876.3576.351,647,100
May 03, 202475.3075.7173.9373.9873.981,261,900
May 02, 202475.1876.1074.2075.2475.242,055,700
May 01, 202474.5175.7974.0775.2575.251,418,300
Apr 30, 202475.3976.4474.6774.6874.682,192,800
Apr 29, 202476.2576.8975.2275.5375.531,106,400
Apr 26, 202476.1776.9276.1776.6576.651,101,600
Apr 25, 202476.2077.1475.6676.3876.381,968,300
Apr 24, 202474.5575.9474.4875.7875.781,319,700
Apr 23, 202474.2075.1173.7074.9274.921,669,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...