Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.63+2.19 (+3.15%)
At close: 04:00PM EST
71.63 0.00 (0.00%)
After hours: 06:55PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 28, 202365.3166.2465.1665.8865.881,178,600
Nov 27, 202366.2066.4965.4165.4665.461,369,800
Nov 24, 202365.8966.2565.4066.2566.25604,000
Nov 22, 202364.9465.8464.6165.7865.781,242,600
Nov 21, 202363.7165.9463.0865.1265.122,403,200
Nov 20, 202364.5365.0363.4163.6063.602,322,200
Nov 17, 202364.7567.2764.3464.3564.355,250,100
Nov 16, 202368.7969.2167.4467.6067.603,730,200
Nov 15, 202370.3071.9370.0171.4371.431,908,400
Nov 14, 202369.4170.4669.1569.8269.821,358,600
Nov 13, 202368.7769.1267.9968.8768.871,157,700
Nov 10, 202368.6068.6067.2068.3068.301,256,800
Nov 09, 202368.5368.5366.9467.3167.311,200,600
Nov 08, 202370.4471.1068.3268.9168.911,294,800
Nov 07, 202369.7171.0869.4670.1770.171,327,300
Nov 06, 202368.4470.5368.3269.1569.151,342,700
Nov 03, 202368.5469.0368.2568.7668.761,278,900
Nov 02, 202369.1069.4968.3168.4168.411,095,100
Nov 01, 202368.3569.3066.7869.0369.031,268,600
Oct 31, 202368.7968.8367.3668.1268.121,437,800
Oct 30, 202369.1369.4768.2768.7568.751,770,900
Oct 27, 202370.3770.9968.5669.2169.211,094,100
Oct 26, 202370.3371.0469.9870.4770.471,050,100
Oct 25, 202370.2770.6969.2469.8869.881,131,900
Oct 24, 202369.0270.5768.6270.4570.451,272,400
Oct 23, 202369.1269.4068.0068.6568.651,013,000
Oct 20, 202369.8669.9468.7569.2769.271,122,500
Oct 19, 202370.8171.0669.3569.7969.791,269,500
Oct 18, 202370.1571.2769.3071.0271.021,679,400
Oct 17, 202367.7569.7567.2469.5169.511,575,100
Oct 16, 202369.4369.6968.4568.5068.501,573,600
Oct 13, 202369.1269.5468.1169.1169.111,439,300
Oct 12, 202370.4170.4168.9469.1469.141,026,800
Oct 11, 202370.7971.1069.3170.1870.181,109,500
Oct 10, 202369.3870.8969.2570.6870.681,582,600
Oct 09, 202368.0969.5067.9969.4669.461,307,800
Oct 06, 202368.6568.7166.5268.3768.372,309,200
Oct 05, 202369.8969.8968.2968.3468.341,911,400
Oct 04, 202369.4670.4468.8870.1570.151,851,500
Oct 03, 202371.0271.3269.0969.1069.102,173,400
Oct 02, 202371.2171.4970.2071.0471.042,129,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...