BJ - BJ's Wholesale Club Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202362.0162.6761.6462.0562.053,154,000
Jun 01, 202362.1562.5961.5062.1862.183,413,800
May 31, 202361.4963.0261.3962.6562.654,118,300
May 30, 202361.2161.5360.3361.5061.502,484,800
May 26, 202362.3662.9061.2461.4561.453,720,200
May 25, 202363.3363.3362.2562.7762.773,703,900
May 24, 202364.1865.1763.3563.5263.524,416,600
May 23, 202365.7166.4063.1564.5564.557,856,000
May 22, 202369.9070.3968.8669.6069.603,357,500
May 19, 202370.9870.9869.5870.1370.132,054,500
May 18, 202371.5871.7270.0070.9370.932,225,400
May 17, 202370.5871.7269.6771.3571.352,055,400
May 16, 202370.3571.8669.0870.9470.941,792,500
May 15, 202370.5671.0669.3770.9270.922,782,800
May 12, 202372.0372.3569.9670.8070.802,290,000
May 11, 202372.7372.8671.6372.1172.111,463,600
May 10, 202373.3773.8371.7372.7372.732,414,400
May 09, 202375.0175.2473.9473.9873.98920,200
May 08, 202374.7575.6774.7474.9074.901,219,500
May 05, 202373.5276.0773.5274.9574.951,441,800
May 04, 202373.3073.8072.5473.4673.461,731,000
May 03, 202374.5875.2273.0573.0973.091,443,100
May 02, 202376.4476.4474.4574.9674.961,129,800
May 01, 202376.3076.8275.7076.0676.061,521,600
Apr 28, 202377.2077.4975.9976.3776.37880,000
Apr 27, 202376.2477.2176.2476.9976.991,232,700
Apr 26, 202376.9577.8975.8376.0876.081,306,100
Apr 25, 202378.2778.3077.1877.2477.24868,900
Apr 24, 202377.1678.2577.1078.0778.07934,500
Apr 21, 202378.1278.6177.5077.5177.511,285,600
Apr 20, 202376.0077.8675.7177.5177.511,264,900
Apr 19, 202374.8875.7974.2475.7975.791,345,900
Apr 18, 202373.9574.8773.6974.8274.821,184,600
Apr 17, 202374.1074.4873.4373.6773.67832,200
Apr 14, 202374.6175.2073.6173.7273.72978,100
Apr 13, 202374.9475.1474.3874.7874.781,181,100
Apr 12, 202376.2176.4874.6274.7874.781,062,000
Apr 11, 202376.3676.7376.0776.1376.13925,400
Apr 10, 202375.0776.1974.7375.9875.981,108,700
Apr 06, 202374.5975.9173.8375.4475.441,157,500
Apr 05, 202376.0076.4675.5476.2476.241,391,000
Apr 04, 202376.7676.9875.6475.7575.751,065,200
Apr 03, 202376.1276.5975.7576.5276.521,082,700
Mar 31, 202375.1176.2974.7876.0776.071,073,500
Mar 30, 202375.2675.6874.5174.7474.74893,600
Mar 29, 202376.0076.1474.8375.1775.171,132,400
Mar 28, 202375.4677.0275.1575.7575.751,505,000
Mar 27, 202375.7075.9974.8975.1675.161,878,700
Mar 24, 202374.8375.4374.3175.1875.181,170,000
Mar 23, 202375.4175.8674.8075.1375.13909,900
Mar 22, 202375.9876.2675.2375.2975.291,002,100
Mar 21, 202375.8976.2175.3776.0876.081,020,500
Mar 20, 202375.4076.3775.0175.8575.851,762,700
Mar 17, 202375.6375.6974.1975.1275.123,805,100
Mar 16, 202375.5275.8874.6075.8575.851,727,600
Mar 15, 202374.7876.1674.1675.7875.781,993,800
Mar 14, 202374.1075.4574.0074.8674.861,340,700
Mar 13, 202374.4375.7173.3173.5973.591,840,200
Mar 10, 202376.6776.7074.4374.7874.781,918,100
Mar 09, 202377.8278.8875.9176.0676.064,542,700
Mar 08, 202373.5074.4673.0474.3174.311,798,600
Mar 07, 202373.6974.6273.4373.6173.611,235,300
Mar 06, 202374.1174.1572.8373.2873.282,022,500
Mar 03, 202373.9574.2573.2873.9673.961,145,300
Mar 02, 202372.0574.2671.6574.1474.141,332,900
Mar 01, 202371.4571.9370.5371.8971.891,483,700
Feb 28, 202372.7573.2171.6771.8071.801,294,900
Feb 27, 202373.6473.9872.8672.9672.96799,200
Feb 24, 202372.9773.7472.7773.4773.47965,300
Feb 23, 202374.2974.5672.7673.5473.54783,600
Feb 22, 202375.0575.6974.2174.4374.43976,600
Feb 21, 202373.7875.6073.2375.1775.171,352,200
Feb 17, 202375.2475.5374.3675.0175.01942,800
Feb 16, 202374.8775.9374.8775.3975.39672,000
Feb 15, 202374.4775.7374.2575.6575.65891,800
Feb 14, 202375.0475.0473.7174.3974.39945,200
Feb 13, 202375.3975.4674.4374.9674.961,094,200
Feb 10, 202374.5174.9973.4174.8974.891,430,500
Feb 09, 202373.5075.1073.5074.5174.511,610,100
Feb 08, 202371.9073.2771.9072.7672.761,049,600
Feb 07, 202372.3473.1771.9373.0873.081,055,400
Feb 06, 202372.8773.6472.4872.8972.891,312,100
Feb 03, 202373.9974.2472.2872.4872.481,293,300
Feb 02, 202374.4575.5473.5774.3374.331,285,500
Feb 01, 202372.5274.6272.1474.4674.461,614,500
Jan 31, 202369.8572.5069.6472.4772.471,360,300
Jan 30, 202369.8671.1469.6069.8269.821,549,900
Jan 27, 202369.6570.2669.4869.7069.70774,700
Jan 26, 202370.0070.3469.4769.6669.66774,000
Jan 25, 202369.5569.9968.9069.8069.801,408,400
Jan 24, 202369.0070.1868.4969.4269.421,145,500
Jan 23, 202367.9369.3267.5269.2469.241,330,700
Jan 20, 202368.0368.2367.0067.9367.931,020,000
Jan 19, 202368.6168.8267.3167.6467.641,070,100
Jan 18, 202369.1169.4868.1068.5368.531,045,000
Jan 17, 202368.5769.4168.5469.0869.081,159,600
Jan 13, 202369.2769.8268.5869.0569.051,417,000
Jan 12, 202369.7769.8468.8669.3569.35956,700
Jan 11, 202368.5869.7267.9069.7169.713,368,500
Jan 10, 202367.2367.6866.5167.0567.051,327,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...