BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 57.07 | 57.53 | 51.45 | 52.29 | 52.29 | 4,294,600 |
| May 19, 2022 | 56.93 | 60.18 | 56.09 | 57.39 | 57.39 | 8,035,300 |
| May 18, 2022 | 59.48 | 59.48 | 52.75 | 53.42 | 53.42 | 7,203,700 |
| May 17, 2022 | 63.20 | 63.95 | 62.01 | 63.81 | 63.81 | 2,201,100 |
| May 16, 2022 | 63.39 | 65.25 | 62.58 | 64.33 | 64.33 | 1,903,100 |
| May 13, 2022 | 62.93 | 62.99 | 61.38 | 62.34 | 62.34 | 1,661,100 |
| May 12, 2022 | 60.95 | 63.48 | 60.95 | 62.41 | 62.41 | 1,522,800 |
| May 11, 2022 | 61.31 | 62.71 | 60.67 | 61.00 | 61.00 | 2,254,800 |
| May 10, 2022 | 62.20 | 62.57 | 60.26 | 61.25 | 61.25 | 2,081,300 |
| May 09, 2022 | 61.06 | 62.73 | 60.36 | 61.96 | 61.96 | 2,286,600 |
| May 06, 2022 | 62.42 | 62.76 | 60.78 | 61.68 | 61.68 | 2,186,700 |
| May 05, 2022 | 66.58 | 67.35 | 62.51 | 63.21 | 63.21 | 1,746,600 |
| May 04, 2022 | 65.05 | 67.61 | 63.85 | 67.25 | 67.25 | 1,672,700 |
| May 03, 2022 | 64.47 | 66.08 | 64.04 | 65.40 | 65.40 | 1,444,700 |
| May 02, 2022 | 64.52 | 65.69 | 63.77 | 64.56 | 64.56 | 1,937,200 |
| Apr 29, 2022 | 67.07 | 67.69 | 64.16 | 64.35 | 64.35 | 1,445,400 |
| Apr 28, 2022 | 67.65 | 67.96 | 66.29 | 67.25 | 67.25 | 2,659,300 |
| Apr 27, 2022 | 67.21 | 68.24 | 66.07 | 67.11 | 67.11 | 1,294,100 |
| Apr 26, 2022 | 66.62 | 67.39 | 66.17 | 66.57 | 66.57 | 1,042,500 |
| Apr 25, 2022 | 66.84 | 67.45 | 66.00 | 67.31 | 67.31 | 1,178,400 |
| Apr 22, 2022 | 69.76 | 69.76 | 67.15 | 67.20 | 67.20 | 1,260,900 |
| Apr 21, 2022 | 70.10 | 70.82 | 69.07 | 69.98 | 69.98 | 1,468,200 |
| Apr 20, 2022 | 70.38 | 70.53 | 69.06 | 69.84 | 69.84 | 1,057,400 |
| Apr 19, 2022 | 67.19 | 69.91 | 66.94 | 69.56 | 69.56 | 1,540,300 |
| Apr 18, 2022 | 66.92 | 67.59 | 66.25 | 66.74 | 66.74 | 1,308,300 |
| Apr 14, 2022 | 68.31 | 68.69 | 66.55 | 67.37 | 67.37 | 1,993,600 |
| Apr 13, 2022 | 66.44 | 68.33 | 66.24 | 68.05 | 68.05 | 2,354,500 |
| Apr 12, 2022 | 69.28 | 69.93 | 66.34 | 66.52 | 66.52 | 2,151,900 |
| Apr 11, 2022 | 70.79 | 70.98 | 68.50 | 69.06 | 69.06 | 1,936,100 |
| Apr 08, 2022 | 70.00 | 71.00 | 69.61 | 70.08 | 70.08 | 1,642,800 |
| Apr 07, 2022 | 68.47 | 69.96 | 67.90 | 69.63 | 69.63 | 2,003,800 |
| Apr 06, 2022 | 67.33 | 68.55 | 66.66 | 67.99 | 67.99 | 1,675,400 |
| Apr 05, 2022 | 67.12 | 68.54 | 67.06 | 67.67 | 67.67 | 2,986,700 |
| Apr 04, 2022 | 67.68 | 68.13 | 66.80 | 67.71 | 67.71 | 1,646,100 |
| Apr 01, 2022 | 68.49 | 68.86 | 67.02 | 67.63 | 67.63 | 1,464,700 |
| Mar 31, 2022 | 66.52 | 68.71 | 66.39 | 67.61 | 67.61 | 1,468,300 |
| Mar 30, 2022 | 67.28 | 68.45 | 66.73 | 67.02 | 67.02 | 932,600 |
| Mar 29, 2022 | 66.80 | 68.42 | 66.33 | 67.86 | 67.86 | 1,583,900 |
| Mar 28, 2022 | 64.20 | 66.05 | 64.02 | 66.01 | 66.01 | 1,392,300 |
| Mar 25, 2022 | 64.36 | 64.97 | 63.72 | 64.12 | 64.12 | 863,300 |
| Mar 24, 2022 | 64.37 | 65.22 | 63.45 | 64.44 | 64.44 | 953,700 |
| Mar 23, 2022 | 63.96 | 64.95 | 63.88 | 64.14 | 64.14 | 1,128,400 |
| Mar 22, 2022 | 64.35 | 64.94 | 63.40 | 64.49 | 64.49 | 1,445,600 |
| Mar 21, 2022 | 65.46 | 66.33 | 62.79 | 64.08 | 64.08 | 2,024,400 |
| Mar 18, 2022 | 64.84 | 66.08 | 64.47 | 65.99 | 65.99 | 2,056,100 |
| Mar 17, 2022 | 63.76 | 64.81 | 63.12 | 64.79 | 64.79 | 1,186,100 |
| Mar 16, 2022 | 63.85 | 65.07 | 62.00 | 63.92 | 63.92 | 1,686,500 |
| Mar 15, 2022 | 63.55 | 63.77 | 61.59 | 63.46 | 63.46 | 1,539,400 |
| Mar 14, 2022 | 61.17 | 63.49 | 61.00 | 63.42 | 63.42 | 2,063,800 |
| Mar 11, 2022 | 60.79 | 61.76 | 60.26 | 61.02 | 61.02 | 1,433,600 |
| Mar 10, 2022 | 59.90 | 60.58 | 58.55 | 60.23 | 60.23 | 1,276,700 |
| Mar 09, 2022 | 60.36 | 61.70 | 59.07 | 60.77 | 60.77 | 2,084,600 |
| Mar 08, 2022 | 57.74 | 60.95 | 57.54 | 59.60 | 59.60 | 2,582,200 |
| Mar 07, 2022 | 56.18 | 58.66 | 56.02 | 57.80 | 57.80 | 2,999,000 |
| Mar 04, 2022 | 56.49 | 57.09 | 54.22 | 56.54 | 56.54 | 2,814,800 |
| Mar 03, 2022 | 56.35 | 59.35 | 55.17 | 57.17 | 57.17 | 7,074,500 |
| Mar 02, 2022 | 63.40 | 65.93 | 62.61 | 65.88 | 65.88 | 2,076,000 |
| Mar 01, 2022 | 63.26 | 64.99 | 62.82 | 63.38 | 63.38 | 2,089,800 |
| Feb 28, 2022 | 63.11 | 63.25 | 61.44 | 62.87 | 62.87 | 1,561,100 |
| Feb 25, 2022 | 62.42 | 64.26 | 61.80 | 64.02 | 64.02 | 1,057,000 |
| Feb 24, 2022 | 60.46 | 62.58 | 60.07 | 62.32 | 62.32 | 1,233,100 |
| Feb 23, 2022 | 63.08 | 63.70 | 61.21 | 61.38 | 61.38 | 1,006,600 |
| Feb 22, 2022 | 65.72 | 66.18 | 62.25 | 62.80 | 62.80 | 1,664,900 |
| Feb 18, 2022 | 65.22 | 66.32 | 64.85 | 65.84 | 65.84 | 2,322,600 |
| Feb 17, 2022 | 64.22 | 66.28 | 64.22 | 65.93 | 65.93 | 1,965,600 |
| Feb 16, 2022 | 64.63 | 64.65 | 63.38 | 64.55 | 64.55 | 829,000 |
| Feb 15, 2022 | 64.39 | 65.73 | 63.94 | 64.89 | 64.89 | 894,600 |
| Feb 14, 2022 | 63.94 | 64.37 | 63.24 | 64.32 | 64.32 | 1,354,500 |
| Feb 11, 2022 | 63.38 | 64.29 | 62.58 | 63.77 | 63.77 | 1,374,600 |
| Feb 10, 2022 | 62.00 | 63.49 | 61.92 | 62.16 | 62.16 | 1,398,600 |
| Feb 09, 2022 | 63.16 | 63.85 | 62.56 | 63.40 | 63.40 | 1,026,300 |
| Feb 08, 2022 | 59.83 | 62.75 | 59.83 | 62.56 | 62.56 | 1,250,300 |
| Feb 07, 2022 | 59.85 | 61.00 | 59.60 | 59.98 | 59.98 | 903,100 |
| Feb 04, 2022 | 63.15 | 63.20 | 59.05 | 59.85 | 59.85 | 1,808,100 |
| Feb 03, 2022 | 60.89 | 62.10 | 60.55 | 60.91 | 60.91 | 981,000 |
| Feb 02, 2022 | 61.66 | 62.03 | 60.31 | 60.93 | 60.93 | 906,800 |
| Feb 01, 2022 | 61.36 | 62.29 | 60.21 | 61.66 | 61.66 | 754,700 |
| Jan 31, 2022 | 57.72 | 61.52 | 57.60 | 61.47 | 61.47 | 1,415,800 |
| Jan 28, 2022 | 57.19 | 57.98 | 55.36 | 57.93 | 57.93 | 1,381,700 |
| Jan 27, 2022 | 59.09 | 60.28 | 56.81 | 57.20 | 57.20 | 1,382,400 |
| Jan 26, 2022 | 61.51 | 61.51 | 57.92 | 58.70 | 58.70 | 1,501,200 |
| Jan 25, 2022 | 62.19 | 62.19 | 59.97 | 60.87 | 60.87 | 1,316,100 |
| Jan 24, 2022 | 60.00 | 63.38 | 59.78 | 62.89 | 62.89 | 1,968,700 |
| Jan 21, 2022 | 59.49 | 61.65 | 59.28 | 60.52 | 60.52 | 2,222,300 |
| Jan 20, 2022 | 59.62 | 61.17 | 59.26 | 59.32 | 59.32 | 1,092,700 |
| Jan 19, 2022 | 59.83 | 60.46 | 59.00 | 59.40 | 59.40 | 917,700 |
| Jan 18, 2022 | 60.12 | 60.55 | 59.31 | 59.99 | 59.99 | 1,080,900 |
| Jan 14, 2022 | 59.99 | 61.55 | 58.59 | 60.83 | 60.83 | 2,816,000 |
| Jan 13, 2022 | 64.99 | 65.91 | 64.47 | 64.88 | 64.88 | 911,500 |
| Jan 12, 2022 | 64.40 | 64.90 | 63.55 | 64.60 | 64.60 | 885,000 |
| Jan 11, 2022 | 66.24 | 66.44 | 63.49 | 64.35 | 64.35 | 1,110,000 |
| Jan 10, 2022 | 65.83 | 66.44 | 64.02 | 66.25 | 66.25 | 1,780,300 |
| Jan 07, 2022 | 64.81 | 66.03 | 64.50 | 65.69 | 65.69 | 1,078,500 |
| Jan 06, 2022 | 64.02 | 65.34 | 63.13 | 64.85 | 64.85 | 1,142,800 |
| Jan 05, 2022 | 65.79 | 66.06 | 63.56 | 63.64 | 63.64 | 946,200 |
| Jan 04, 2022 | 65.71 | 66.49 | 64.40 | 65.51 | 65.51 | 1,085,800 |
| Jan 03, 2022 | 66.54 | 66.58 | 64.81 | 65.69 | 65.69 | 807,800 |
| Dec 31, 2021 | 66.39 | 67.23 | 66.06 | 66.97 | 66.97 | 491,900 |
| Dec 30, 2021 | 67.70 | 68.01 | 66.51 | 66.62 | 66.62 | 729,200 |
| Dec 29, 2021 | 66.26 | 67.93 | 66.26 | 67.27 | 67.27 | 752,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
