Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.29-5.10 (-8.89%)
At close: 04:00PM EDT
52.75 +0.46 (+0.88%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202257.0757.5351.4552.2952.294,294,600
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
May 04, 202265.0567.6163.8567.2567.251,672,700
May 03, 202264.4766.0864.0465.4065.401,444,700
May 02, 202264.5265.6963.7764.5664.561,937,200
Apr 29, 202267.0767.6964.1664.3564.351,445,400
Apr 28, 202267.6567.9666.2967.2567.252,659,300
Apr 27, 202267.2168.2466.0767.1167.111,294,100
Apr 26, 202266.6267.3966.1766.5766.571,042,500
Apr 25, 202266.8467.4566.0067.3167.311,178,400
Apr 22, 202269.7669.7667.1567.2067.201,260,900
Apr 21, 202270.1070.8269.0769.9869.981,468,200
Apr 20, 202270.3870.5369.0669.8469.841,057,400
Apr 19, 202267.1969.9166.9469.5669.561,540,300
Apr 18, 202266.9267.5966.2566.7466.741,308,300
Apr 14, 202268.3168.6966.5567.3767.371,993,600
Apr 13, 202266.4468.3366.2468.0568.052,354,500
Apr 12, 202269.2869.9366.3466.5266.522,151,900
Apr 11, 202270.7970.9868.5069.0669.061,936,100
Apr 08, 202270.0071.0069.6170.0870.081,642,800
Apr 07, 202268.4769.9667.9069.6369.632,003,800
Apr 06, 202267.3368.5566.6667.9967.991,675,400
Apr 05, 202267.1268.5467.0667.6767.672,986,700
Apr 04, 202267.6868.1366.8067.7167.711,646,100
Apr 01, 202268.4968.8667.0267.6367.631,464,700
Mar 31, 202266.5268.7166.3967.6167.611,468,300
Mar 30, 202267.2868.4566.7367.0267.02932,600
Mar 29, 202266.8068.4266.3367.8667.861,583,900
Mar 28, 202264.2066.0564.0266.0166.011,392,300
Mar 25, 202264.3664.9763.7264.1264.12863,300
Mar 24, 202264.3765.2263.4564.4464.44953,700
Mar 23, 202263.9664.9563.8864.1464.141,128,400
Mar 22, 202264.3564.9463.4064.4964.491,445,600
Mar 21, 202265.4666.3362.7964.0864.082,024,400
Mar 18, 202264.8466.0864.4765.9965.992,056,100
Mar 17, 202263.7664.8163.1264.7964.791,186,100
Mar 16, 202263.8565.0762.0063.9263.921,686,500
Mar 15, 202263.5563.7761.5963.4663.461,539,400
Mar 14, 202261.1763.4961.0063.4263.422,063,800
Mar 11, 202260.7961.7660.2661.0261.021,433,600
Mar 10, 202259.9060.5858.5560.2360.231,276,700
Mar 09, 202260.3661.7059.0760.7760.772,084,600
Mar 08, 202257.7460.9557.5459.6059.602,582,200
Mar 07, 202256.1858.6656.0257.8057.802,999,000
Mar 04, 202256.4957.0954.2256.5456.542,814,800
Mar 03, 202256.3559.3555.1757.1757.177,074,500
Mar 02, 202263.4065.9362.6165.8865.882,076,000
Mar 01, 202263.2664.9962.8263.3863.382,089,800
Feb 28, 202263.1163.2561.4462.8762.871,561,100
Feb 25, 202262.4264.2661.8064.0264.021,057,000
Feb 24, 202260.4662.5860.0762.3262.321,233,100
Feb 23, 202263.0863.7061.2161.3861.381,006,600
Feb 22, 202265.7266.1862.2562.8062.801,664,900
Feb 18, 202265.2266.3264.8565.8465.842,322,600
Feb 17, 202264.2266.2864.2265.9365.931,965,600
Feb 16, 202264.6364.6563.3864.5564.55829,000
Feb 15, 202264.3965.7363.9464.8964.89894,600
Feb 14, 202263.9464.3763.2464.3264.321,354,500
Feb 11, 202263.3864.2962.5863.7763.771,374,600
Feb 10, 202262.0063.4961.9262.1662.161,398,600
Feb 09, 202263.1663.8562.5663.4063.401,026,300
Feb 08, 202259.8362.7559.8362.5662.561,250,300
Feb 07, 202259.8561.0059.6059.9859.98903,100
Feb 04, 202263.1563.2059.0559.8559.851,808,100
Feb 03, 202260.8962.1060.5560.9160.91981,000
Feb 02, 202261.6662.0360.3160.9360.93906,800
Feb 01, 202261.3662.2960.2161.6661.66754,700
Jan 31, 202257.7261.5257.6061.4761.471,415,800
Jan 28, 202257.1957.9855.3657.9357.931,381,700
Jan 27, 202259.0960.2856.8157.2057.201,382,400
Jan 26, 202261.5161.5157.9258.7058.701,501,200
Jan 25, 202262.1962.1959.9760.8760.871,316,100
Jan 24, 202260.0063.3859.7862.8962.891,968,700
Jan 21, 202259.4961.6559.2860.5260.522,222,300
Jan 20, 202259.6261.1759.2659.3259.321,092,700
Jan 19, 202259.8360.4659.0059.4059.40917,700
Jan 18, 202260.1260.5559.3159.9959.991,080,900
Jan 14, 202259.9961.5558.5960.8360.832,816,000
Jan 13, 202264.9965.9164.4764.8864.88911,500
Jan 12, 202264.4064.9063.5564.6064.60885,000
Jan 11, 202266.2466.4463.4964.3564.351,110,000
Jan 10, 202265.8366.4464.0266.2566.251,780,300
Jan 07, 202264.8166.0364.5065.6965.691,078,500
Jan 06, 202264.0265.3463.1364.8564.851,142,800
Jan 05, 202265.7966.0663.5663.6463.64946,200
Jan 04, 202265.7166.4964.4065.5165.511,085,800
Jan 03, 202266.5466.5864.8165.6965.69807,800
Dec 31, 202166.3967.2366.0666.9766.97491,900
Dec 30, 202167.7068.0166.5166.6266.62729,200
Dec 29, 202166.2667.9366.2667.2767.27752,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...