Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.96-0.41 (-0.46%)
At close: 04:00PM EDT
87.96 0.00 (0.00%)
After hours: 06:56PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202488.6389.4087.4787.9687.961,333,900
Jul 25, 202489.3889.5288.1488.3788.371,352,000
Jul 24, 202490.7890.8089.1189.2989.291,769,700
Jul 23, 202491.0291.5490.6691.1491.14879,200
Jul 22, 202489.2991.3389.2491.2191.211,059,400
Jul 19, 202490.4390.5789.1489.2689.26905,300
Jul 18, 202490.6891.3189.6290.0990.091,034,600
Jul 17, 202490.7391.4390.3290.9790.971,049,200
Jul 16, 202490.4191.8289.8791.3891.381,461,100
Jul 15, 202490.0091.0089.3590.1390.131,375,500
Jul 12, 202490.8691.5790.3190.3990.391,177,300
Jul 11, 202490.0092.3789.6090.6590.651,744,400
Jul 10, 202488.9989.8488.2189.6389.631,554,000
Jul 09, 202488.8789.2987.6888.0888.081,360,800
Jul 08, 202488.0788.8787.3087.7987.791,225,200
Jul 05, 202486.0188.2685.3087.9787.971,822,200
Jul 03, 202485.7386.1884.3686.1086.10700,400
Jul 02, 202486.5186.7985.2585.6385.631,300,300
Jul 01, 202487.9488.6286.5486.7986.79902,500
Jun 28, 202487.2288.3686.6587.8487.842,829,300
Jun 27, 202488.0088.4787.2487.5687.561,061,500
Jun 26, 202488.8289.7887.8488.2788.271,106,800
Jun 25, 202487.8590.3687.6089.1789.171,780,600
Jun 24, 202488.3289.6288.2588.5388.531,190,100
Jun 21, 202488.9990.1387.9988.4988.491,940,300
Jun 20, 202489.7390.3088.3888.5688.561,259,600
Jun 18, 202489.9390.4388.4190.0190.011,232,200
Jun 17, 202486.8989.8786.5189.5489.541,290,900
Jun 14, 202487.8287.9486.7586.7986.791,274,400
Jun 13, 202488.2588.6386.9088.1688.16867,000
Jun 12, 202488.8588.9987.3587.8987.891,209,200
Jun 11, 202489.1889.1887.3388.4688.461,371,200
Jun 10, 202488.4889.4087.7189.2189.212,199,400
Jun 07, 202487.4888.6987.0788.4488.441,177,600
Jun 06, 202486.0787.7585.7687.4887.481,645,700
Jun 05, 202486.5787.7285.9686.0986.091,795,700
Jun 04, 202486.6687.4286.3686.5686.561,015,900
Jun 03, 202487.2088.9586.3986.6686.661,452,300
May 31, 202485.6688.2485.2388.0788.073,548,400
May 30, 202485.3087.0484.9786.1486.141,381,100
May 29, 202486.5487.6184.8284.8584.852,059,500
May 28, 202487.2387.5085.8087.1387.132,123,900
May 24, 202485.1588.3583.7188.1488.142,705,700
May 23, 202480.6185.1180.2083.2083.203,270,400
May 22, 202480.0981.0779.7780.4980.492,722,200
May 21, 202481.0081.1979.7580.4780.471,405,500
May 20, 202479.7080.7879.3880.6980.691,911,300
May 17, 202479.7479.9679.0479.7679.76910,200
May 16, 202478.1980.5078.1279.7979.791,535,200
May 15, 202477.4778.5377.1077.2777.271,025,100
May 14, 202479.0879.0977.0077.7477.741,229,300
May 13, 202478.2380.5277.7178.4778.472,000,200
May 10, 202478.0178.7777.7978.0878.081,104,600
May 09, 202476.3078.1876.1777.7477.74966,200
May 08, 202476.9677.4875.7576.1676.16981,300
May 07, 202476.7377.5076.4777.0477.041,225,500
May 06, 202474.2776.3574.1876.3576.351,647,100
May 03, 202475.3075.7173.9373.9873.981,261,900
May 02, 202475.1876.1074.2075.2475.242,055,700
May 01, 202474.5175.7974.0775.2575.251,418,300
Apr 30, 202475.3976.4474.6774.6874.682,192,800
Apr 29, 202476.2576.8975.2275.5375.531,106,400
Apr 26, 202476.1776.9276.1776.6576.651,101,600
Apr 25, 202476.2077.1475.6676.3876.381,968,300
Apr 24, 202474.5575.9474.4875.7875.781,319,700
Apr 23, 202474.2075.1173.7074.9274.921,669,200
Apr 22, 202474.0774.4473.0174.0274.021,626,800
Apr 19, 202472.5073.8172.3873.7473.741,754,300
Apr 18, 202474.2374.4471.8172.5772.574,169,500
Apr 17, 202476.8776.8775.0575.2875.283,373,000
Apr 16, 202476.2776.5075.7576.2676.261,002,400
Apr 15, 202477.3777.3776.0976.1576.151,642,400
Apr 12, 202478.4379.6476.9177.0277.021,710,200
Apr 11, 202479.4880.4278.2778.4478.441,630,800
Apr 10, 202477.0679.6076.9679.4079.401,938,100
Apr 09, 202476.7177.5076.1177.1977.191,379,200
Apr 08, 202477.7077.7076.0676.5376.531,554,800
Apr 05, 202476.1276.3374.9975.9175.911,468,500
Apr 04, 202474.9976.0674.5276.0376.031,667,700
Apr 03, 202473.4774.4373.1874.3674.361,727,600
Apr 02, 202474.6575.7874.2974.9374.931,635,100
Apr 01, 202475.3075.6674.0974.6474.641,467,900
Mar 28, 202476.3276.7475.2275.6575.65989,100
Mar 27, 202475.1176.5474.8976.4976.491,476,900
Mar 26, 202474.9075.4674.3674.7274.721,826,500
Mar 25, 202477.0077.4074.5774.9374.932,247,600
Mar 22, 202478.2578.4177.2577.3577.351,326,000
Mar 21, 202477.4578.2976.5678.2678.261,320,500
Mar 20, 202477.9878.6677.1377.7277.721,666,200
Mar 19, 202476.6578.0876.5077.8177.811,641,900
Mar 18, 202474.8277.0774.6376.4076.401,356,600
Mar 15, 202473.5075.6373.4775.0975.091,854,000
Mar 14, 202474.2674.7772.6373.6073.601,050,900
Mar 13, 202472.9574.1072.7574.0174.011,277,900
Mar 12, 202474.2974.5272.7473.0773.071,646,400
Mar 11, 202475.3375.5073.1674.2774.271,849,000
Mar 08, 202478.0078.3073.4175.4875.482,654,500
Mar 07, 202474.0078.9772.6078.8878.884,412,300
Mar 06, 202473.7474.2272.0472.1572.153,345,500
Mar 05, 202472.1373.8471.9173.2273.221,469,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...