Canada markets open in 3 hours 46 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.82+0.12 (+0.17%)
At close: 04:00PM EST
69.69 -0.13 (-0.19%)
Pre-Market: 04:07AM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202369.8671.1469.6069.8269.821,549,900
Jan 27, 202369.6570.2669.4869.7069.70774,700
Jan 26, 202370.0070.3469.4769.6669.66774,000
Jan 25, 202369.5569.9968.9069.8069.801,408,400
Jan 24, 202369.0070.1868.4969.4269.421,145,500
Jan 23, 202367.9369.3267.5269.2469.241,330,700
Jan 20, 202368.0368.2367.0067.9367.931,020,000
Jan 19, 202368.6168.8267.3167.6467.641,070,100
Jan 18, 202369.1169.4868.1068.5368.531,045,000
Jan 17, 202368.5769.4168.5469.0869.081,159,600
Jan 13, 202369.2769.8268.5869.0569.051,417,000
Jan 12, 202369.7769.8468.8669.3569.35956,700
Jan 11, 202368.5869.7267.9069.7169.713,368,500
Jan 10, 202367.2367.6866.5167.0567.051,327,200
Jan 09, 202368.9969.2667.1367.3067.302,340,900
Jan 06, 202368.5369.8468.2568.8268.821,857,100
Jan 05, 202367.6468.1466.4166.5466.542,225,300
Jan 04, 202368.1068.2466.7967.5467.542,191,800
Jan 03, 202366.3567.9965.7567.8967.891,478,300
Dec 30, 202265.5266.2365.5266.1666.161,007,000
Dec 29, 202266.6566.8165.5765.9665.96894,100
Dec 28, 202266.1467.3465.9366.4166.411,259,500
Dec 27, 202266.5167.4266.0766.3366.331,568,000
Dec 23, 202266.2666.7665.9466.7566.75865,800
Dec 22, 202265.9266.3765.0666.3566.351,243,000
Dec 21, 202266.5067.6266.2466.8666.861,264,900
Dec 20, 202267.2567.2965.3366.4766.472,033,400
Dec 19, 202268.6268.7367.5167.9667.961,417,000
Dec 16, 202268.5769.0068.1068.3868.382,883,800
Dec 15, 202269.6369.6368.4068.6668.661,081,700
Dec 14, 202270.6471.2969.8770.3370.331,514,400
Dec 13, 202271.4771.5069.2870.2570.251,558,700
Dec 12, 202270.6871.0269.6470.8170.811,309,100
Dec 09, 202269.0070.3668.6670.2870.281,660,200
Dec 08, 202269.6369.9568.8569.8369.831,408,600
Dec 07, 202269.5470.6369.1469.4169.411,118,800
Dec 06, 202269.5070.3468.5669.7569.751,475,600
Dec 05, 202270.3870.5468.6769.6469.641,977,100
Dec 02, 202270.8971.9170.2370.8170.811,954,400
Dec 01, 202273.5273.6169.5070.7370.733,666,900
Nov 30, 202274.7375.2573.7375.2475.241,789,900
Nov 29, 202274.1476.1574.1475.1775.171,424,800
Nov 28, 202273.2075.1873.0674.5674.561,430,200
Nov 25, 202273.0374.2873.0173.5073.50652,000
Nov 23, 202273.7974.2572.8972.9872.981,186,000
Nov 22, 202273.0673.9672.5273.7873.781,135,100
Nov 21, 202273.0473.7772.0073.1373.131,912,500
Nov 18, 202274.6974.8972.2372.6972.693,090,200
Nov 17, 202272.0075.0471.4674.0174.015,988,400
Nov 16, 202276.7379.3876.4478.3678.362,201,000
Nov 15, 202278.4979.0177.9178.4778.471,486,400
Nov 14, 202276.7477.5075.9976.1676.162,255,600
Nov 11, 202280.0080.4175.8376.1376.132,784,600
Nov 10, 202279.5080.3077.8880.0180.012,647,200
Nov 09, 202276.9178.4476.6577.5977.591,387,600
Nov 08, 202278.5779.0076.4177.2577.251,570,000
Nov 07, 202276.6778.3875.5178.2078.201,612,500
Nov 04, 202277.8378.0675.7476.6976.691,417,600
Nov 03, 202275.7378.4875.2377.6777.671,356,200
Nov 02, 202277.6978.1375.9876.1076.101,047,800
Nov 01, 202277.5278.8376.7577.8377.831,151,500
Oct 31, 202277.5078.4677.1977.4077.401,449,700
Oct 28, 202276.5978.4075.8877.8177.811,157,800
Oct 27, 202275.2177.1874.9576.4676.461,267,800
Oct 26, 202274.1175.5873.8775.0375.031,663,800
Oct 25, 202271.3774.4771.0174.2074.201,592,800
Oct 24, 202271.6572.9371.1371.7271.721,344,600
Oct 21, 202270.3471.2269.8571.2071.201,068,000
Oct 20, 202271.7872.3370.1570.2470.241,489,200
Oct 19, 202272.2672.9970.8071.9471.941,385,900
Oct 18, 202272.3573.3772.0372.6672.661,961,000
Oct 17, 202271.0971.7670.3871.4371.431,664,600
Oct 14, 202272.1072.4670.6071.0371.032,004,300
Oct 13, 202270.5073.0770.5072.2172.212,052,200
Oct 12, 202273.0074.5871.5871.6071.601,690,800
Oct 11, 202270.0672.8569.9672.3272.322,226,900
Oct 10, 202270.5670.9469.6669.7369.732,079,000
Oct 07, 202271.2071.5970.0270.2170.211,596,800
Oct 06, 202272.2572.7171.2771.3271.321,934,500
Oct 05, 202274.3474.4672.1572.2572.252,814,300
Oct 04, 202275.3976.3774.2574.4774.472,550,100
Oct 03, 202272.7675.2272.7674.9274.921,915,900
Sept 30, 202274.6874.6872.6572.8172.812,335,700
Sept 29, 202276.0976.6274.3974.4774.472,077,400
Sept 28, 202276.0876.8075.1876.0676.062,209,100
Sept 27, 202275.9276.0774.5176.0276.021,815,700
Sept 26, 202273.0776.3172.9575.4575.452,112,600
Sept 23, 202274.2674.5372.4073.1173.111,929,200
Sept 22, 202275.3175.5874.0775.0075.001,556,400
Sept 21, 202276.2576.9675.3575.6375.631,325,900
Sept 20, 202276.3776.6774.7975.5075.501,800,300
Sept 19, 202277.6577.9575.5876.9276.921,741,000
Sept 16, 202276.2678.9375.6978.4578.453,568,900
Sept 15, 202277.3877.4575.6976.4576.451,563,300
Sept 14, 202276.3577.7475.9177.1777.172,102,100
Sept 13, 202277.9978.6575.8876.0876.081,948,100
Sept 12, 202279.1779.6977.8578.4678.461,879,600
Sept 09, 202278.2979.2177.2278.9178.911,746,000
Sept 08, 202277.1679.4777.1378.3278.322,622,900
Sept 07, 202274.5677.7774.4777.5677.561,912,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...