BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 06, 2022 | 73.48 | 75.20 | 72.58 | 74.35 | 74.35 | 1,879,200 |
| Sept 02, 2022 | 74.47 | 75.49 | 73.03 | 73.37 | 73.37 | 1,437,200 |
| Sept 01, 2022 | 74.28 | 74.89 | 73.18 | 74.48 | 74.48 | 1,732,400 |
| Aug 31, 2022 | 73.30 | 74.87 | 72.42 | 74.49 | 74.49 | 2,681,000 |
| Aug 30, 2022 | 73.53 | 74.03 | 72.75 | 73.33 | 73.33 | 2,094,400 |
| Aug 29, 2022 | 70.65 | 73.59 | 70.16 | 73.30 | 73.30 | 2,332,000 |
| Aug 26, 2022 | 71.99 | 72.78 | 71.04 | 71.05 | 71.05 | 1,774,500 |
| Aug 25, 2022 | 71.26 | 72.47 | 71.00 | 72.02 | 72.02 | 1,228,500 |
| Aug 24, 2022 | 72.64 | 73.61 | 71.67 | 71.72 | 71.72 | 1,558,500 |
| Aug 23, 2022 | 72.23 | 72.86 | 70.77 | 72.22 | 72.22 | 2,214,300 |
| Aug 22, 2022 | 73.25 | 74.05 | 72.06 | 72.21 | 72.21 | 2,463,500 |
| Aug 19, 2022 | 73.86 | 75.39 | 72.78 | 73.78 | 73.78 | 2,923,600 |
| Aug 18, 2022 | 75.86 | 77.47 | 72.60 | 74.09 | 74.09 | 9,067,600 |
| Aug 17, 2022 | 68.50 | 69.44 | 68.12 | 69.13 | 69.13 | 2,560,200 |
| Aug 16, 2022 | 69.94 | 70.15 | 68.67 | 69.24 | 69.24 | 3,215,100 |
| Aug 15, 2022 | 68.85 | 69.69 | 67.88 | 69.11 | 69.11 | 2,046,600 |
| Aug 12, 2022 | 70.03 | 70.03 | 68.03 | 68.29 | 68.29 | 2,208,700 |
| Aug 11, 2022 | 71.62 | 71.76 | 67.85 | 69.56 | 69.56 | 2,483,400 |
| Aug 10, 2022 | 71.74 | 71.89 | 70.45 | 70.81 | 70.81 | 1,187,600 |
| Aug 09, 2022 | 70.97 | 71.41 | 69.88 | 70.51 | 70.51 | 980,500 |
| Aug 08, 2022 | 71.09 | 72.40 | 70.63 | 70.98 | 70.98 | 2,158,200 |
| Aug 05, 2022 | 69.12 | 70.87 | 68.51 | 70.50 | 70.50 | 1,165,500 |
| Aug 04, 2022 | 69.73 | 69.73 | 68.91 | 69.36 | 69.36 | 1,127,000 |
| Aug 03, 2022 | 69.51 | 69.76 | 68.61 | 69.48 | 69.48 | 769,700 |
| Aug 02, 2022 | 69.77 | 69.95 | 68.35 | 69.24 | 69.24 | 1,181,200 |
| Aug 01, 2022 | 67.99 | 71.15 | 67.78 | 69.42 | 69.42 | 2,565,900 |
| Jul 29, 2022 | 67.28 | 67.96 | 66.98 | 67.70 | 67.70 | 1,265,800 |
| Jul 28, 2022 | 67.96 | 68.59 | 66.83 | 67.69 | 67.69 | 1,304,000 |
| Jul 27, 2022 | 68.01 | 68.29 | 66.98 | 67.98 | 67.98 | 1,311,400 |
| Jul 26, 2022 | 66.01 | 68.59 | 65.52 | 67.66 | 67.66 | 1,787,800 |
| Jul 25, 2022 | 69.47 | 69.47 | 68.28 | 68.95 | 68.95 | 1,173,500 |
| Jul 22, 2022 | 69.46 | 71.24 | 69.18 | 69.46 | 69.46 | 1,758,100 |
| Jul 21, 2022 | 69.79 | 69.95 | 68.65 | 69.14 | 69.14 | 1,098,700 |
| Jul 20, 2022 | 69.35 | 69.87 | 68.00 | 69.77 | 69.77 | 1,712,000 |
| Jul 19, 2022 | 69.69 | 70.27 | 68.45 | 68.95 | 68.95 | 1,162,000 |
| Jul 18, 2022 | 70.27 | 70.88 | 69.12 | 69.29 | 69.29 | 1,272,300 |
| Jul 15, 2022 | 70.68 | 70.85 | 69.19 | 69.87 | 69.87 | 1,180,200 |
| Jul 14, 2022 | 66.82 | 70.32 | 66.67 | 70.16 | 70.16 | 1,468,300 |
| Jul 13, 2022 | 67.47 | 69.66 | 66.50 | 68.16 | 68.16 | 1,899,600 |
| Jul 12, 2022 | 68.68 | 69.18 | 67.63 | 68.04 | 68.04 | 1,362,100 |
| Jul 11, 2022 | 67.66 | 68.80 | 67.48 | 68.61 | 68.61 | 1,472,800 |
| Jul 08, 2022 | 67.25 | 67.86 | 65.93 | 67.51 | 67.51 | 1,205,800 |
| Jul 07, 2022 | 65.74 | 67.24 | 64.94 | 66.96 | 66.96 | 1,474,200 |
| Jul 06, 2022 | 64.62 | 66.25 | 64.52 | 65.25 | 65.25 | 1,767,700 |
| Jul 05, 2022 | 63.18 | 65.29 | 63.10 | 64.68 | 64.68 | 1,697,400 |
| Jul 01, 2022 | 62.66 | 63.69 | 61.71 | 63.63 | 63.63 | 1,604,200 |
| Jun 30, 2022 | 61.89 | 63.17 | 61.21 | 62.32 | 62.32 | 2,277,300 |
| Jun 29, 2022 | 63.71 | 63.84 | 62.52 | 62.82 | 62.82 | 2,142,400 |
| Jun 28, 2022 | 65.16 | 66.90 | 63.60 | 63.62 | 63.62 | 2,876,300 |
| Jun 27, 2022 | 65.80 | 66.15 | 64.73 | 65.19 | 65.19 | 2,135,100 |
| Jun 24, 2022 | 62.04 | 65.47 | 61.79 | 65.43 | 65.43 | 18,428,300 |
| Jun 23, 2022 | 61.28 | 61.69 | 60.16 | 61.54 | 61.54 | 2,273,600 |
| Jun 22, 2022 | 59.81 | 60.65 | 59.07 | 60.02 | 60.02 | 1,643,700 |
| Jun 21, 2022 | 57.94 | 60.46 | 57.29 | 60.13 | 60.13 | 2,369,500 |
| Jun 17, 2022 | 58.86 | 59.10 | 57.08 | 57.98 | 57.98 | 1,993,800 |
| Jun 16, 2022 | 58.47 | 60.43 | 57.50 | 58.61 | 58.61 | 1,901,900 |
| Jun 15, 2022 | 59.55 | 59.87 | 58.47 | 59.30 | 59.30 | 1,222,800 |
| Jun 14, 2022 | 60.14 | 60.89 | 58.55 | 58.99 | 58.99 | 1,289,400 |
| Jun 13, 2022 | 59.91 | 60.94 | 59.22 | 60.07 | 60.07 | 1,784,700 |
| Jun 10, 2022 | 60.75 | 61.99 | 60.58 | 61.36 | 61.36 | 1,184,800 |
| Jun 09, 2022 | 59.58 | 62.38 | 59.34 | 61.65 | 61.65 | 1,537,300 |
| Jun 08, 2022 | 61.78 | 62.62 | 59.96 | 60.28 | 60.28 | 1,606,900 |
| Jun 07, 2022 | 59.70 | 62.46 | 59.37 | 61.98 | 61.98 | 2,250,400 |
| Jun 06, 2022 | 59.84 | 61.25 | 59.27 | 61.25 | 61.25 | 1,543,200 |
| Jun 03, 2022 | 59.36 | 60.25 | 58.46 | 59.79 | 59.79 | 1,173,100 |
| Jun 02, 2022 | 57.28 | 59.73 | 57.03 | 59.57 | 59.57 | 1,475,500 |
| Jun 01, 2022 | 57.84 | 58.15 | 56.56 | 56.62 | 56.62 | 1,167,400 |
| May 31, 2022 | 58.06 | 58.65 | 57.21 | 57.87 | 57.87 | 1,936,000 |
| May 27, 2022 | 58.00 | 59.67 | 57.81 | 58.63 | 58.63 | 1,195,600 |
| May 26, 2022 | 56.49 | 58.26 | 55.07 | 57.86 | 57.86 | 1,853,600 |
| May 25, 2022 | 53.94 | 55.97 | 53.86 | 55.03 | 55.03 | 1,616,400 |
| May 24, 2022 | 54.03 | 54.77 | 53.43 | 54.43 | 54.43 | 1,827,100 |
| May 23, 2022 | 52.91 | 55.49 | 52.30 | 54.57 | 54.57 | 2,288,400 |
| May 20, 2022 | 57.07 | 57.53 | 51.45 | 52.29 | 52.29 | 4,295,000 |
| 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 |
| *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.
