BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 69.86 | 71.14 | 69.60 | 69.82 | 69.82 | 1,549,900 |
| Jan 27, 2023 | 69.65 | 70.26 | 69.48 | 69.70 | 69.70 | 774,700 |
| Jan 26, 2023 | 70.00 | 70.34 | 69.47 | 69.66 | 69.66 | 774,000 |
| Jan 25, 2023 | 69.55 | 69.99 | 68.90 | 69.80 | 69.80 | 1,408,400 |
| Jan 24, 2023 | 69.00 | 70.18 | 68.49 | 69.42 | 69.42 | 1,145,500 |
| Jan 23, 2023 | 67.93 | 69.32 | 67.52 | 69.24 | 69.24 | 1,330,700 |
| Jan 20, 2023 | 68.03 | 68.23 | 67.00 | 67.93 | 67.93 | 1,020,000 |
| Jan 19, 2023 | 68.61 | 68.82 | 67.31 | 67.64 | 67.64 | 1,070,100 |
| Jan 18, 2023 | 69.11 | 69.48 | 68.10 | 68.53 | 68.53 | 1,045,000 |
| Jan 17, 2023 | 68.57 | 69.41 | 68.54 | 69.08 | 69.08 | 1,159,600 |
| Jan 13, 2023 | 69.27 | 69.82 | 68.58 | 69.05 | 69.05 | 1,417,000 |
| Jan 12, 2023 | 69.77 | 69.84 | 68.86 | 69.35 | 69.35 | 956,700 |
| Jan 11, 2023 | 68.58 | 69.72 | 67.90 | 69.71 | 69.71 | 3,368,500 |
| Jan 10, 2023 | 67.23 | 67.68 | 66.51 | 67.05 | 67.05 | 1,327,200 |
| Jan 09, 2023 | 68.99 | 69.26 | 67.13 | 67.30 | 67.30 | 2,340,900 |
| Jan 06, 2023 | 68.53 | 69.84 | 68.25 | 68.82 | 68.82 | 1,857,100 |
| Jan 05, 2023 | 67.64 | 68.14 | 66.41 | 66.54 | 66.54 | 2,225,300 |
| Jan 04, 2023 | 68.10 | 68.24 | 66.79 | 67.54 | 67.54 | 2,191,800 |
| Jan 03, 2023 | 66.35 | 67.99 | 65.75 | 67.89 | 67.89 | 1,478,300 |
| Dec 30, 2022 | 65.52 | 66.23 | 65.52 | 66.16 | 66.16 | 1,007,000 |
| Dec 29, 2022 | 66.65 | 66.81 | 65.57 | 65.96 | 65.96 | 894,100 |
| Dec 28, 2022 | 66.14 | 67.34 | 65.93 | 66.41 | 66.41 | 1,259,500 |
| Dec 27, 2022 | 66.51 | 67.42 | 66.07 | 66.33 | 66.33 | 1,568,000 |
| Dec 23, 2022 | 66.26 | 66.76 | 65.94 | 66.75 | 66.75 | 865,800 |
| Dec 22, 2022 | 65.92 | 66.37 | 65.06 | 66.35 | 66.35 | 1,243,000 |
| Dec 21, 2022 | 66.50 | 67.62 | 66.24 | 66.86 | 66.86 | 1,264,900 |
| Dec 20, 2022 | 67.25 | 67.29 | 65.33 | 66.47 | 66.47 | 2,033,400 |
| Dec 19, 2022 | 68.62 | 68.73 | 67.51 | 67.96 | 67.96 | 1,417,000 |
| Dec 16, 2022 | 68.57 | 69.00 | 68.10 | 68.38 | 68.38 | 2,883,800 |
| Dec 15, 2022 | 69.63 | 69.63 | 68.40 | 68.66 | 68.66 | 1,081,700 |
| Dec 14, 2022 | 70.64 | 71.29 | 69.87 | 70.33 | 70.33 | 1,514,400 |
| Dec 13, 2022 | 71.47 | 71.50 | 69.28 | 70.25 | 70.25 | 1,558,700 |
| Dec 12, 2022 | 70.68 | 71.02 | 69.64 | 70.81 | 70.81 | 1,309,100 |
| Dec 09, 2022 | 69.00 | 70.36 | 68.66 | 70.28 | 70.28 | 1,660,200 |
| Dec 08, 2022 | 69.63 | 69.95 | 68.85 | 69.83 | 69.83 | 1,408,600 |
| Dec 07, 2022 | 69.54 | 70.63 | 69.14 | 69.41 | 69.41 | 1,118,800 |
| Dec 06, 2022 | 69.50 | 70.34 | 68.56 | 69.75 | 69.75 | 1,475,600 |
| Dec 05, 2022 | 70.38 | 70.54 | 68.67 | 69.64 | 69.64 | 1,977,100 |
| Dec 02, 2022 | 70.89 | 71.91 | 70.23 | 70.81 | 70.81 | 1,954,400 |
| Dec 01, 2022 | 73.52 | 73.61 | 69.50 | 70.73 | 70.73 | 3,666,900 |
| Nov 30, 2022 | 74.73 | 75.25 | 73.73 | 75.24 | 75.24 | 1,789,900 |
| Nov 29, 2022 | 74.14 | 76.15 | 74.14 | 75.17 | 75.17 | 1,424,800 |
| Nov 28, 2022 | 73.20 | 75.18 | 73.06 | 74.56 | 74.56 | 1,430,200 |
| Nov 25, 2022 | 73.03 | 74.28 | 73.01 | 73.50 | 73.50 | 652,000 |
| Nov 23, 2022 | 73.79 | 74.25 | 72.89 | 72.98 | 72.98 | 1,186,000 |
| Nov 22, 2022 | 73.06 | 73.96 | 72.52 | 73.78 | 73.78 | 1,135,100 |
| Nov 21, 2022 | 73.04 | 73.77 | 72.00 | 73.13 | 73.13 | 1,912,500 |
| Nov 18, 2022 | 74.69 | 74.89 | 72.23 | 72.69 | 72.69 | 3,090,200 |
| Nov 17, 2022 | 72.00 | 75.04 | 71.46 | 74.01 | 74.01 | 5,988,400 |
| Nov 16, 2022 | 76.73 | 79.38 | 76.44 | 78.36 | 78.36 | 2,201,000 |
| Nov 15, 2022 | 78.49 | 79.01 | 77.91 | 78.47 | 78.47 | 1,486,400 |
| Nov 14, 2022 | 76.74 | 77.50 | 75.99 | 76.16 | 76.16 | 2,255,600 |
| Nov 11, 2022 | 80.00 | 80.41 | 75.83 | 76.13 | 76.13 | 2,784,600 |
| Nov 10, 2022 | 79.50 | 80.30 | 77.88 | 80.01 | 80.01 | 2,647,200 |
| Nov 09, 2022 | 76.91 | 78.44 | 76.65 | 77.59 | 77.59 | 1,387,600 |
| Nov 08, 2022 | 78.57 | 79.00 | 76.41 | 77.25 | 77.25 | 1,570,000 |
| Nov 07, 2022 | 76.67 | 78.38 | 75.51 | 78.20 | 78.20 | 1,612,500 |
| Nov 04, 2022 | 77.83 | 78.06 | 75.74 | 76.69 | 76.69 | 1,417,600 |
| Nov 03, 2022 | 75.73 | 78.48 | 75.23 | 77.67 | 77.67 | 1,356,200 |
| Nov 02, 2022 | 77.69 | 78.13 | 75.98 | 76.10 | 76.10 | 1,047,800 |
| Nov 01, 2022 | 77.52 | 78.83 | 76.75 | 77.83 | 77.83 | 1,151,500 |
| Oct 31, 2022 | 77.50 | 78.46 | 77.19 | 77.40 | 77.40 | 1,449,700 |
| Oct 28, 2022 | 76.59 | 78.40 | 75.88 | 77.81 | 77.81 | 1,157,800 |
| Oct 27, 2022 | 75.21 | 77.18 | 74.95 | 76.46 | 76.46 | 1,267,800 |
| Oct 26, 2022 | 74.11 | 75.58 | 73.87 | 75.03 | 75.03 | 1,663,800 |
| Oct 25, 2022 | 71.37 | 74.47 | 71.01 | 74.20 | 74.20 | 1,592,800 |
| Oct 24, 2022 | 71.65 | 72.93 | 71.13 | 71.72 | 71.72 | 1,344,600 |
| Oct 21, 2022 | 70.34 | 71.22 | 69.85 | 71.20 | 71.20 | 1,068,000 |
| Oct 20, 2022 | 71.78 | 72.33 | 70.15 | 70.24 | 70.24 | 1,489,200 |
| Oct 19, 2022 | 72.26 | 72.99 | 70.80 | 71.94 | 71.94 | 1,385,900 |
| Oct 18, 2022 | 72.35 | 73.37 | 72.03 | 72.66 | 72.66 | 1,961,000 |
| Oct 17, 2022 | 71.09 | 71.76 | 70.38 | 71.43 | 71.43 | 1,664,600 |
| Oct 14, 2022 | 72.10 | 72.46 | 70.60 | 71.03 | 71.03 | 2,004,300 |
| Oct 13, 2022 | 70.50 | 73.07 | 70.50 | 72.21 | 72.21 | 2,052,200 |
| Oct 12, 2022 | 73.00 | 74.58 | 71.58 | 71.60 | 71.60 | 1,690,800 |
| Oct 11, 2022 | 70.06 | 72.85 | 69.96 | 72.32 | 72.32 | 2,226,900 |
| Oct 10, 2022 | 70.56 | 70.94 | 69.66 | 69.73 | 69.73 | 2,079,000 |
| Oct 07, 2022 | 71.20 | 71.59 | 70.02 | 70.21 | 70.21 | 1,596,800 |
| Oct 06, 2022 | 72.25 | 72.71 | 71.27 | 71.32 | 71.32 | 1,934,500 |
| Oct 05, 2022 | 74.34 | 74.46 | 72.15 | 72.25 | 72.25 | 2,814,300 |
| Oct 04, 2022 | 75.39 | 76.37 | 74.25 | 74.47 | 74.47 | 2,550,100 |
| Oct 03, 2022 | 72.76 | 75.22 | 72.76 | 74.92 | 74.92 | 1,915,900 |
| Sept 30, 2022 | 74.68 | 74.68 | 72.65 | 72.81 | 72.81 | 2,335,700 |
| Sept 29, 2022 | 76.09 | 76.62 | 74.39 | 74.47 | 74.47 | 2,077,400 |
| Sept 28, 2022 | 76.08 | 76.80 | 75.18 | 76.06 | 76.06 | 2,209,100 |
| Sept 27, 2022 | 75.92 | 76.07 | 74.51 | 76.02 | 76.02 | 1,815,700 |
| Sept 26, 2022 | 73.07 | 76.31 | 72.95 | 75.45 | 75.45 | 2,112,600 |
| Sept 23, 2022 | 74.26 | 74.53 | 72.40 | 73.11 | 73.11 | 1,929,200 |
| Sept 22, 2022 | 75.31 | 75.58 | 74.07 | 75.00 | 75.00 | 1,556,400 |
| Sept 21, 2022 | 76.25 | 76.96 | 75.35 | 75.63 | 75.63 | 1,325,900 |
| Sept 20, 2022 | 76.37 | 76.67 | 74.79 | 75.50 | 75.50 | 1,800,300 |
| Sept 19, 2022 | 77.65 | 77.95 | 75.58 | 76.92 | 76.92 | 1,741,000 |
| Sept 16, 2022 | 76.26 | 78.93 | 75.69 | 78.45 | 78.45 | 3,568,900 |
| Sept 15, 2022 | 77.38 | 77.45 | 75.69 | 76.45 | 76.45 | 1,563,300 |
| Sept 14, 2022 | 76.35 | 77.74 | 75.91 | 77.17 | 77.17 | 2,102,100 |
| Sept 13, 2022 | 77.99 | 78.65 | 75.88 | 76.08 | 76.08 | 1,948,100 |
| Sept 12, 2022 | 79.17 | 79.69 | 77.85 | 78.46 | 78.46 | 1,879,600 |
| Sept 09, 2022 | 78.29 | 79.21 | 77.22 | 78.91 | 78.91 | 1,746,000 |
| Sept 08, 2022 | 77.16 | 79.47 | 77.13 | 78.32 | 78.32 | 2,622,900 |
| Sept 07, 2022 | 74.56 | 77.77 | 74.47 | 77.56 | 77.56 | 1,912,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
