Canada markets open in 2 hours 1 minute

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.29-0.67 (-0.92%)
At close: 04:00PM EDT
72.29 0.00 (0.00%)
Pre-Market: 07:00AM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202373.0073.3272.2072.2972.291,335,800
Sept 27, 202372.5173.7472.1572.9672.962,021,800
Sept 26, 202373.6774.0672.6272.9272.921,437,600
Sept 25, 202372.7573.9272.4373.7673.761,192,800
Sept 22, 202372.7973.7572.5472.8972.891,556,700
Sept 21, 202373.6074.7671.9072.2272.222,526,200
Sept 20, 202371.3873.8270.9373.6573.652,410,800
Sept 19, 202371.0571.8070.8371.5171.512,535,000
Sept 18, 202369.4471.1669.0871.1571.152,683,500
Sept 15, 202369.8169.9368.9769.3869.381,965,300
Sept 14, 202368.0470.1467.7869.8369.831,804,600
Sept 13, 202367.6967.9567.1167.4667.461,174,800
Sept 12, 202367.1967.9666.8267.3867.381,255,700
Sept 11, 202366.6567.1566.3866.8966.891,053,100
Sept 08, 202365.7766.8765.4866.7966.791,106,500
Sept 07, 202365.2365.6064.7765.0465.041,606,100
Sept 06, 202364.8165.5664.7665.2565.25965,600
Sept 05, 202365.6966.3264.9564.9964.991,626,700
Sept 01, 202367.6967.7465.2365.7165.711,603,500
Aug 31, 202366.6467.7566.2967.3967.391,803,900
Aug 30, 202366.4467.3166.0067.0767.071,501,600
Aug 29, 202364.7266.4664.5666.3766.371,734,200
Aug 28, 202364.4765.1764.0864.7264.722,109,600
Aug 25, 202365.2465.4464.4564.7664.761,781,400
Aug 24, 202366.1866.7565.1265.1465.142,020,300
Aug 23, 202366.0066.5764.1866.2066.203,560,600
Aug 22, 202368.5970.2265.8966.1666.165,208,200
Aug 21, 202369.1669.8468.9169.7469.742,287,100
Aug 18, 202368.3669.9268.1469.3169.311,958,100
Aug 17, 202369.5570.3668.4168.5768.572,075,900
Aug 16, 202369.5770.1469.0669.2169.211,391,200
Aug 15, 202368.7569.7368.7569.3469.341,321,400
Aug 14, 202368.9569.3168.0168.7368.731,951,100
Aug 11, 202369.0970.0468.9869.7569.751,215,400
Aug 10, 202369.2969.9568.8769.1569.151,501,500
Aug 09, 202368.5769.5268.1469.1069.101,416,500
Aug 08, 202368.5268.5767.2968.3568.351,475,600
Aug 07, 202367.7768.9567.6968.6568.652,145,600
Aug 04, 202368.1869.1067.5768.0268.022,177,300
Aug 03, 202366.9068.4966.8067.8867.882,062,200
Aug 02, 202366.5667.1866.0766.7766.771,222,900
Aug 01, 202366.4466.8165.6866.8066.801,697,200
Jul 31, 202366.1366.5265.8366.3166.311,106,500
Jul 28, 202365.7666.3765.5566.0366.031,151,600
Jul 27, 202365.0265.7764.6865.5465.541,531,000
Jul 26, 202365.2065.5664.8164.9964.991,312,800
Jul 25, 202364.0065.2563.7965.2265.222,041,700
Jul 24, 202365.1065.1963.9464.1164.111,645,600
Jul 21, 202364.2665.1763.7265.1165.111,572,600
Jul 20, 202363.8664.4363.2064.1464.141,881,100
Jul 19, 202363.5863.8062.7263.7563.751,547,700
Jul 18, 202363.8064.4062.9063.0063.001,935,200
Jul 17, 202362.6063.8662.2863.7563.751,575,100
Jul 14, 202363.4363.9862.6562.7362.732,038,200
Jul 13, 202363.9064.2563.0963.1563.153,988,300
Jul 12, 202365.7065.9065.0265.4065.402,043,600
Jul 11, 202364.6065.8964.5765.5465.542,675,700
Jul 10, 202363.8464.6963.7464.6664.662,275,600
Jul 07, 202363.9564.3263.3463.7563.752,498,500
Jul 06, 202364.0064.4563.4764.2664.261,765,400
Jul 05, 202363.4564.0762.6064.0064.002,041,900
Jul 03, 202362.9463.3962.0562.8462.841,006,400
Jun 30, 202362.9963.2462.3063.0163.011,975,400
Jun 29, 202362.4862.7261.8562.5562.552,084,400
Jun 28, 202362.6763.0561.7663.0463.042,252,300
Jun 27, 202362.0063.1261.9262.6262.622,001,500
Jun 26, 202362.7162.8461.9362.3262.322,241,100
Jun 23, 202362.2262.9961.8062.8962.893,396,900
Jun 22, 202361.0662.1661.0662.1162.111,336,600
Jun 21, 202361.0261.4560.4561.2161.211,522,700
Jun 20, 202360.8761.4760.5161.2461.242,462,700
Jun 16, 202361.8862.0360.8061.0761.073,050,300
Jun 15, 202362.3462.6861.7562.1362.131,966,000
Jun 14, 202361.7662.4561.1562.2062.202,282,700
Jun 13, 202361.2561.8160.9761.6961.692,181,400
Jun 12, 202362.2462.2460.8161.1061.103,099,800
Jun 09, 202362.6062.8262.0362.3062.301,827,300
Jun 08, 202363.8963.9762.2662.7462.743,122,900
Jun 07, 202362.8963.6062.1163.2063.202,605,600
Jun 06, 202362.7663.2962.3263.0163.013,199,700
Jun 05, 202361.5862.5861.1962.5662.562,304,900
Jun 02, 202362.0162.6761.6462.0562.053,154,000
Jun 01, 202362.1562.5961.5062.1862.183,413,800
May 31, 202361.4963.0261.3962.6562.654,118,300
May 30, 202361.2161.5360.3361.5061.502,484,800
May 26, 202362.3662.9061.2461.4561.453,720,200
May 25, 202363.3363.3362.2562.7762.773,703,900
May 24, 202364.1865.1763.3563.5263.524,416,600
May 23, 202365.7166.4063.1564.5564.557,856,000
May 22, 202369.9070.3968.8669.6069.603,357,500
May 19, 202370.9870.9869.5870.1370.132,054,500
May 18, 202371.5871.7270.0070.9370.932,225,400
May 17, 202370.5871.7269.6771.3571.352,055,400
May 16, 202370.3571.8669.0870.9470.941,792,500
May 15, 202370.5671.0669.3770.9270.922,782,800
May 12, 202372.0372.3569.9670.8070.802,290,000
May 11, 202372.7372.8671.6372.1172.111,463,600
May 10, 202373.3773.8371.7372.7372.732,414,400
May 09, 202375.0175.2473.9473.9873.98920,200
May 08, 202374.7575.6774.7474.9074.901,219,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...