Canada markets open in 3 hours 43 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.02+0.57 (+0.76%)
At close: 04:00PM EDT
76.02 0.00 (0.00%)
Pre-Market: 04:00AM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 202273.4875.2072.5874.3574.351,879,200
Sept 02, 202274.4775.4973.0373.3773.371,437,200
Sept 01, 202274.2874.8973.1874.4874.481,732,400
Aug 31, 202273.3074.8772.4274.4974.492,681,000
Aug 30, 202273.5374.0372.7573.3373.332,094,400
Aug 29, 202270.6573.5970.1673.3073.302,332,000
Aug 26, 202271.9972.7871.0471.0571.051,774,500
Aug 25, 202271.2672.4771.0072.0272.021,228,500
Aug 24, 202272.6473.6171.6771.7271.721,558,500
Aug 23, 202272.2372.8670.7772.2272.222,214,300
Aug 22, 202273.2574.0572.0672.2172.212,463,500
Aug 19, 202273.8675.3972.7873.7873.782,923,600
Aug 18, 202275.8677.4772.6074.0974.099,067,600
Aug 17, 202268.5069.4468.1269.1369.132,560,200
Aug 16, 202269.9470.1568.6769.2469.243,215,100
Aug 15, 202268.8569.6967.8869.1169.112,046,600
Aug 12, 202270.0370.0368.0368.2968.292,208,700
Aug 11, 202271.6271.7667.8569.5669.562,483,400
Aug 10, 202271.7471.8970.4570.8170.811,187,600
Aug 09, 202270.9771.4169.8870.5170.51980,500
Aug 08, 202271.0972.4070.6370.9870.982,158,200
Aug 05, 202269.1270.8768.5170.5070.501,165,500
Aug 04, 202269.7369.7368.9169.3669.361,127,000
Aug 03, 202269.5169.7668.6169.4869.48769,700
Aug 02, 202269.7769.9568.3569.2469.241,181,200
Aug 01, 202267.9971.1567.7869.4269.422,565,900
Jul 29, 202267.2867.9666.9867.7067.701,265,800
Jul 28, 202267.9668.5966.8367.6967.691,304,000
Jul 27, 202268.0168.2966.9867.9867.981,311,400
Jul 26, 202266.0168.5965.5267.6667.661,787,800
Jul 25, 202269.4769.4768.2868.9568.951,173,500
Jul 22, 202269.4671.2469.1869.4669.461,758,100
Jul 21, 202269.7969.9568.6569.1469.141,098,700
Jul 20, 202269.3569.8768.0069.7769.771,712,000
Jul 19, 202269.6970.2768.4568.9568.951,162,000
Jul 18, 202270.2770.8869.1269.2969.291,272,300
Jul 15, 202270.6870.8569.1969.8769.871,180,200
Jul 14, 202266.8270.3266.6770.1670.161,468,300
Jul 13, 202267.4769.6666.5068.1668.161,899,600
Jul 12, 202268.6869.1867.6368.0468.041,362,100
Jul 11, 202267.6668.8067.4868.6168.611,472,800
Jul 08, 202267.2567.8665.9367.5167.511,205,800
Jul 07, 202265.7467.2464.9466.9666.961,474,200
Jul 06, 202264.6266.2564.5265.2565.251,767,700
Jul 05, 202263.1865.2963.1064.6864.681,697,400
Jul 01, 202262.6663.6961.7163.6363.631,604,200
Jun 30, 202261.8963.1761.2162.3262.322,277,300
Jun 29, 202263.7163.8462.5262.8262.822,142,400
Jun 28, 202265.1666.9063.6063.6263.622,876,300
Jun 27, 202265.8066.1564.7365.1965.192,135,100
Jun 24, 202262.0465.4761.7965.4365.4318,428,300
Jun 23, 202261.2861.6960.1661.5461.542,273,600
Jun 22, 202259.8160.6559.0760.0260.021,643,700
Jun 21, 202257.9460.4657.2960.1360.132,369,500
Jun 17, 202258.8659.1057.0857.9857.981,993,800
Jun 16, 202258.4760.4357.5058.6158.611,901,900
Jun 15, 202259.5559.8758.4759.3059.301,222,800
Jun 14, 202260.1460.8958.5558.9958.991,289,400
Jun 13, 202259.9160.9459.2260.0760.071,784,700
Jun 10, 202260.7561.9960.5861.3661.361,184,800
Jun 09, 202259.5862.3859.3461.6561.651,537,300
Jun 08, 202261.7862.6259.9660.2860.281,606,900
Jun 07, 202259.7062.4659.3761.9861.982,250,400
Jun 06, 202259.8461.2559.2761.2561.251,543,200
Jun 03, 202259.3660.2558.4659.7959.791,173,100
Jun 02, 202257.2859.7357.0359.5759.571,475,500
Jun 01, 202257.8458.1556.5656.6256.621,167,400
May 31, 202258.0658.6557.2157.8757.871,936,000
May 27, 202258.0059.6757.8158.6358.631,195,600
May 26, 202256.4958.2655.0757.8657.861,853,600
May 25, 202253.9455.9753.8655.0355.031,616,400
May 24, 202254.0354.7753.4354.4354.431,827,100
May 23, 202252.9155.4952.3054.5754.572,288,400
May 20, 202257.0757.5351.4552.2952.294,295,000
May 19, 202256.9360.1856.0957.3957.398,035,300
May 18, 202259.4859.4852.7553.4253.427,203,700
May 17, 202263.2063.9562.0163.8163.812,201,100
May 16, 202263.3965.2562.5864.3364.331,903,100
May 13, 202262.9362.9961.3862.3462.341,661,100
May 12, 202260.9563.4860.9562.4162.411,522,800
May 11, 202261.3162.7160.6761.0061.002,254,800
May 10, 202262.2062.5760.2661.2561.252,081,300
May 09, 202261.0662.7360.3661.9661.962,286,600
May 06, 202262.4262.7660.7861.6861.682,186,700
May 05, 202266.5867.3562.5163.2163.211,746,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...