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 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 73.00 | 73.32 | 72.20 | 72.29 | 72.29 | 1,335,800 |
| Sept 27, 2023 | 72.51 | 73.74 | 72.15 | 72.96 | 72.96 | 2,021,800 |
| Sept 26, 2023 | 73.67 | 74.06 | 72.62 | 72.92 | 72.92 | 1,437,600 |
| Sept 25, 2023 | 72.75 | 73.92 | 72.43 | 73.76 | 73.76 | 1,192,800 |
| Sept 22, 2023 | 72.79 | 73.75 | 72.54 | 72.89 | 72.89 | 1,556,700 |
| Sept 21, 2023 | 73.60 | 74.76 | 71.90 | 72.22 | 72.22 | 2,526,200 |
| Sept 20, 2023 | 71.38 | 73.82 | 70.93 | 73.65 | 73.65 | 2,410,800 |
| Sept 19, 2023 | 71.05 | 71.80 | 70.83 | 71.51 | 71.51 | 2,535,000 |
| Sept 18, 2023 | 69.44 | 71.16 | 69.08 | 71.15 | 71.15 | 2,683,500 |
| Sept 15, 2023 | 69.81 | 69.93 | 68.97 | 69.38 | 69.38 | 1,965,300 |
| Sept 14, 2023 | 68.04 | 70.14 | 67.78 | 69.83 | 69.83 | 1,804,600 |
| Sept 13, 2023 | 67.69 | 67.95 | 67.11 | 67.46 | 67.46 | 1,174,800 |
| Sept 12, 2023 | 67.19 | 67.96 | 66.82 | 67.38 | 67.38 | 1,255,700 |
| Sept 11, 2023 | 66.65 | 67.15 | 66.38 | 66.89 | 66.89 | 1,053,100 |
| Sept 08, 2023 | 65.77 | 66.87 | 65.48 | 66.79 | 66.79 | 1,106,500 |
| Sept 07, 2023 | 65.23 | 65.60 | 64.77 | 65.04 | 65.04 | 1,606,100 |
| Sept 06, 2023 | 64.81 | 65.56 | 64.76 | 65.25 | 65.25 | 965,600 |
| Sept 05, 2023 | 65.69 | 66.32 | 64.95 | 64.99 | 64.99 | 1,626,700 |
| Sept 01, 2023 | 67.69 | 67.74 | 65.23 | 65.71 | 65.71 | 1,603,500 |
| Aug 31, 2023 | 66.64 | 67.75 | 66.29 | 67.39 | 67.39 | 1,803,900 |
| Aug 30, 2023 | 66.44 | 67.31 | 66.00 | 67.07 | 67.07 | 1,501,600 |
| Aug 29, 2023 | 64.72 | 66.46 | 64.56 | 66.37 | 66.37 | 1,734,200 |
| Aug 28, 2023 | 64.47 | 65.17 | 64.08 | 64.72 | 64.72 | 2,109,600 |
| Aug 25, 2023 | 65.24 | 65.44 | 64.45 | 64.76 | 64.76 | 1,781,400 |
| Aug 24, 2023 | 66.18 | 66.75 | 65.12 | 65.14 | 65.14 | 2,020,300 |
| Aug 23, 2023 | 66.00 | 66.57 | 64.18 | 66.20 | 66.20 | 3,560,600 |
| Aug 22, 2023 | 68.59 | 70.22 | 65.89 | 66.16 | 66.16 | 5,208,200 |
| Aug 21, 2023 | 69.16 | 69.84 | 68.91 | 69.74 | 69.74 | 2,287,100 |
| Aug 18, 2023 | 68.36 | 69.92 | 68.14 | 69.31 | 69.31 | 1,958,100 |
| Aug 17, 2023 | 69.55 | 70.36 | 68.41 | 68.57 | 68.57 | 2,075,900 |
| Aug 16, 2023 | 69.57 | 70.14 | 69.06 | 69.21 | 69.21 | 1,391,200 |
| Aug 15, 2023 | 68.75 | 69.73 | 68.75 | 69.34 | 69.34 | 1,321,400 |
| Aug 14, 2023 | 68.95 | 69.31 | 68.01 | 68.73 | 68.73 | 1,951,100 |
| Aug 11, 2023 | 69.09 | 70.04 | 68.98 | 69.75 | 69.75 | 1,215,400 |
| Aug 10, 2023 | 69.29 | 69.95 | 68.87 | 69.15 | 69.15 | 1,501,500 |
| Aug 09, 2023 | 68.57 | 69.52 | 68.14 | 69.10 | 69.10 | 1,416,500 |
| Aug 08, 2023 | 68.52 | 68.57 | 67.29 | 68.35 | 68.35 | 1,475,600 |
| Aug 07, 2023 | 67.77 | 68.95 | 67.69 | 68.65 | 68.65 | 2,145,600 |
| Aug 04, 2023 | 68.18 | 69.10 | 67.57 | 68.02 | 68.02 | 2,177,300 |
| Aug 03, 2023 | 66.90 | 68.49 | 66.80 | 67.88 | 67.88 | 2,062,200 |
| Aug 02, 2023 | 66.56 | 67.18 | 66.07 | 66.77 | 66.77 | 1,222,900 |
| Aug 01, 2023 | 66.44 | 66.81 | 65.68 | 66.80 | 66.80 | 1,697,200 |
| Jul 31, 2023 | 66.13 | 66.52 | 65.83 | 66.31 | 66.31 | 1,106,500 |
| Jul 28, 2023 | 65.76 | 66.37 | 65.55 | 66.03 | 66.03 | 1,151,600 |
| Jul 27, 2023 | 65.02 | 65.77 | 64.68 | 65.54 | 65.54 | 1,531,000 |
| Jul 26, 2023 | 65.20 | 65.56 | 64.81 | 64.99 | 64.99 | 1,312,800 |
| Jul 25, 2023 | 64.00 | 65.25 | 63.79 | 65.22 | 65.22 | 2,041,700 |
| Jul 24, 2023 | 65.10 | 65.19 | 63.94 | 64.11 | 64.11 | 1,645,600 |
| Jul 21, 2023 | 64.26 | 65.17 | 63.72 | 65.11 | 65.11 | 1,572,600 |
| Jul 20, 2023 | 63.86 | 64.43 | 63.20 | 64.14 | 64.14 | 1,881,100 |
| Jul 19, 2023 | 63.58 | 63.80 | 62.72 | 63.75 | 63.75 | 1,547,700 |
| Jul 18, 2023 | 63.80 | 64.40 | 62.90 | 63.00 | 63.00 | 1,935,200 |
| Jul 17, 2023 | 62.60 | 63.86 | 62.28 | 63.75 | 63.75 | 1,575,100 |
| Jul 14, 2023 | 63.43 | 63.98 | 62.65 | 62.73 | 62.73 | 2,038,200 |
| Jul 13, 2023 | 63.90 | 64.25 | 63.09 | 63.15 | 63.15 | 3,988,300 |
| Jul 12, 2023 | 65.70 | 65.90 | 65.02 | 65.40 | 65.40 | 2,043,600 |
| Jul 11, 2023 | 64.60 | 65.89 | 64.57 | 65.54 | 65.54 | 2,675,700 |
| Jul 10, 2023 | 63.84 | 64.69 | 63.74 | 64.66 | 64.66 | 2,275,600 |
| Jul 07, 2023 | 63.95 | 64.32 | 63.34 | 63.75 | 63.75 | 2,498,500 |
| Jul 06, 2023 | 64.00 | 64.45 | 63.47 | 64.26 | 64.26 | 1,765,400 |
| Jul 05, 2023 | 63.45 | 64.07 | 62.60 | 64.00 | 64.00 | 2,041,900 |
| Jul 03, 2023 | 62.94 | 63.39 | 62.05 | 62.84 | 62.84 | 1,006,400 |
| Jun 30, 2023 | 62.99 | 63.24 | 62.30 | 63.01 | 63.01 | 1,975,400 |
| Jun 29, 2023 | 62.48 | 62.72 | 61.85 | 62.55 | 62.55 | 2,084,400 |
| Jun 28, 2023 | 62.67 | 63.05 | 61.76 | 63.04 | 63.04 | 2,252,300 |
| Jun 27, 2023 | 62.00 | 63.12 | 61.92 | 62.62 | 62.62 | 2,001,500 |
| Jun 26, 2023 | 62.71 | 62.84 | 61.93 | 62.32 | 62.32 | 2,241,100 |
| Jun 23, 2023 | 62.22 | 62.99 | 61.80 | 62.89 | 62.89 | 3,396,900 |
| Jun 22, 2023 | 61.06 | 62.16 | 61.06 | 62.11 | 62.11 | 1,336,600 |
| Jun 21, 2023 | 61.02 | 61.45 | 60.45 | 61.21 | 61.21 | 1,522,700 |
| Jun 20, 2023 | 60.87 | 61.47 | 60.51 | 61.24 | 61.24 | 2,462,700 |
| Jun 16, 2023 | 61.88 | 62.03 | 60.80 | 61.07 | 61.07 | 3,050,300 |
| Jun 15, 2023 | 62.34 | 62.68 | 61.75 | 62.13 | 62.13 | 1,966,000 |
| Jun 14, 2023 | 61.76 | 62.45 | 61.15 | 62.20 | 62.20 | 2,282,700 |
| Jun 13, 2023 | 61.25 | 61.81 | 60.97 | 61.69 | 61.69 | 2,181,400 |
| Jun 12, 2023 | 62.24 | 62.24 | 60.81 | 61.10 | 61.10 | 3,099,800 |
| Jun 09, 2023 | 62.60 | 62.82 | 62.03 | 62.30 | 62.30 | 1,827,300 |
| Jun 08, 2023 | 63.89 | 63.97 | 62.26 | 62.74 | 62.74 | 3,122,900 |
| Jun 07, 2023 | 62.89 | 63.60 | 62.11 | 63.20 | 63.20 | 2,605,600 |
| Jun 06, 2023 | 62.76 | 63.29 | 62.32 | 63.01 | 63.01 | 3,199,700 |
| Jun 05, 2023 | 61.58 | 62.58 | 61.19 | 62.56 | 62.56 | 2,304,900 |
| Jun 02, 2023 | 62.01 | 62.67 | 61.64 | 62.05 | 62.05 | 3,154,000 |
| Jun 01, 2023 | 62.15 | 62.59 | 61.50 | 62.18 | 62.18 | 3,413,800 |
| May 31, 2023 | 61.49 | 63.02 | 61.39 | 62.65 | 62.65 | 4,118,300 |
| May 30, 2023 | 61.21 | 61.53 | 60.33 | 61.50 | 61.50 | 2,484,800 |
| May 26, 2023 | 62.36 | 62.90 | 61.24 | 61.45 | 61.45 | 3,720,200 |
| May 25, 2023 | 63.33 | 63.33 | 62.25 | 62.77 | 62.77 | 3,703,900 |
| May 24, 2023 | 64.18 | 65.17 | 63.35 | 63.52 | 63.52 | 4,416,600 |
| May 23, 2023 | 65.71 | 66.40 | 63.15 | 64.55 | 64.55 | 7,856,000 |
| May 22, 2023 | 69.90 | 70.39 | 68.86 | 69.60 | 69.60 | 3,357,500 |
| May 19, 2023 | 70.98 | 70.98 | 69.58 | 70.13 | 70.13 | 2,054,500 |
| May 18, 2023 | 71.58 | 71.72 | 70.00 | 70.93 | 70.93 | 2,225,400 |
| May 17, 2023 | 70.58 | 71.72 | 69.67 | 71.35 | 71.35 | 2,055,400 |
| May 16, 2023 | 70.35 | 71.86 | 69.08 | 70.94 | 70.94 | 1,792,500 |
| May 15, 2023 | 70.56 | 71.06 | 69.37 | 70.92 | 70.92 | 2,782,800 |
| May 12, 2023 | 72.03 | 72.35 | 69.96 | 70.80 | 70.80 | 2,290,000 |
| May 11, 2023 | 72.73 | 72.86 | 71.63 | 72.11 | 72.11 | 1,463,600 |
| May 10, 2023 | 73.37 | 73.83 | 71.73 | 72.73 | 72.73 | 2,414,400 |
| May 09, 2023 | 75.01 | 75.24 | 73.94 | 73.98 | 73.98 | 920,200 |
| May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 74.90 | 1,219,500 |
| *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.
