BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 63.56 | 64.83 | 63.48 | 64.38 | 64.38 | 1,517,600 |
| Dec. 01, 2021 | 66.92 | 67.28 | 63.26 | 63.27 | 63.27 | 1,270,900 |
| Nov. 30, 2021 | 65.64 | 66.75 | 64.93 | 66.15 | 66.15 | 1,456,800 |
| Nov. 29, 2021 | 66.59 | 67.72 | 65.56 | 65.90 | 65.90 | 1,135,100 |
| Nov. 26, 2021 | 67.61 | 68.76 | 66.13 | 66.34 | 66.34 | 967,400 |
| Nov. 24, 2021 | 69.40 | 70.14 | 67.33 | 67.71 | 67.71 | 1,157,100 |
| Nov. 23, 2021 | 69.99 | 70.44 | 68.71 | 69.42 | 69.42 | 994,100 |
| Nov. 22, 2021 | 69.59 | 71.40 | 69.52 | 70.35 | 70.35 | 1,693,800 |
| Nov. 19, 2021 | 72.18 | 74.09 | 69.51 | 69.61 | 69.61 | 3,192,200 |
| Nov. 18, 2021 | 65.00 | 73.49 | 63.30 | 71.93 | 71.93 | 7,450,500 |
| Nov. 17, 2021 | 60.99 | 61.34 | 59.69 | 59.97 | 59.97 | 1,744,100 |
| Nov. 16, 2021 | 62.36 | 62.40 | 60.15 | 61.57 | 61.57 | 2,026,600 |
| Nov. 15, 2021 | 62.99 | 62.99 | 61.86 | 62.42 | 62.42 | 1,526,700 |
| Nov. 12, 2021 | 61.53 | 63.66 | 61.01 | 62.40 | 62.40 | 1,423,200 |
| Nov. 11, 2021 | 61.87 | 62.17 | 61.12 | 61.19 | 61.19 | 1,307,000 |
| Nov. 10, 2021 | 62.76 | 63.29 | 61.29 | 61.75 | 61.75 | 1,325,000 |
| Nov. 09, 2021 | 61.58 | 63.10 | 61.58 | 62.56 | 62.56 | 2,174,200 |
| Nov. 08, 2021 | 62.00 | 62.60 | 60.88 | 61.33 | 61.33 | 938,700 |
| Nov. 05, 2021 | 62.00 | 62.60 | 60.85 | 61.98 | 61.98 | 1,018,500 |
| Nov. 04, 2021 | 61.13 | 61.99 | 60.73 | 61.54 | 61.54 | 782,000 |
| Nov. 03, 2021 | 60.23 | 61.95 | 60.15 | 61.16 | 61.16 | 955,700 |
| Nov. 02, 2021 | 59.35 | 60.19 | 59.32 | 59.93 | 59.93 | 628,200 |
| Nov. 01, 2021 | 58.73 | 59.49 | 58.50 | 59.35 | 59.35 | 838,800 |
| Oct. 29, 2021 | 57.66 | 58.78 | 57.66 | 58.44 | 58.44 | 896,500 |
| Oct. 28, 2021 | 57.00 | 59.12 | 56.33 | 57.92 | 57.92 | 1,184,900 |
| Oct. 27, 2021 | 59.77 | 60.06 | 59.10 | 59.12 | 59.12 | 745,000 |
| Oct. 26, 2021 | 59.84 | 60.56 | 59.20 | 59.86 | 59.86 | 937,700 |
| Oct. 25, 2021 | 61.00 | 61.42 | 59.94 | 60.02 | 60.02 | 1,318,600 |
| Oct. 22, 2021 | 60.00 | 61.79 | 60.00 | 61.33 | 61.33 | 887,200 |
| Oct. 21, 2021 | 58.71 | 59.97 | 58.70 | 59.74 | 59.74 | 751,900 |
| Oct. 20, 2021 | 59.09 | 59.59 | 58.20 | 58.39 | 58.39 | 724,700 |
| Oct. 19, 2021 | 59.05 | 59.05 | 58.05 | 58.70 | 58.70 | 837,300 |
| Oct. 18, 2021 | 57.50 | 59.12 | 57.23 | 58.37 | 58.37 | 772,600 |
| Oct. 15, 2021 | 59.12 | 59.28 | 57.65 | 57.69 | 57.69 | 872,900 |
| Oct. 14, 2021 | 57.22 | 58.70 | 56.85 | 58.27 | 58.27 | 778,500 |
| Oct. 13, 2021 | 56.28 | 57.01 | 55.76 | 56.94 | 56.94 | 718,100 |
| Oct. 12, 2021 | 55.98 | 56.65 | 55.58 | 56.08 | 56.08 | 651,000 |
| Oct. 11, 2021 | 55.31 | 56.46 | 55.24 | 55.93 | 55.93 | 698,700 |
| Oct. 08, 2021 | 54.59 | 55.37 | 53.93 | 55.34 | 55.34 | 1,164,300 |
| Oct. 07, 2021 | 54.24 | 55.20 | 54.24 | 54.71 | 54.71 | 1,300,800 |
| Oct. 06, 2021 | 54.13 | 54.30 | 53.36 | 53.83 | 53.83 | 1,761,100 |
| Oct. 05, 2021 | 54.07 | 55.38 | 53.69 | 54.51 | 54.51 | 1,025,400 |
| Oct. 04, 2021 | 53.53 | 54.48 | 52.57 | 54.26 | 54.26 | 2,315,800 |
| Oct. 01, 2021 | 54.94 | 55.15 | 53.24 | 53.29 | 53.29 | 1,756,800 |
| Sep. 30, 2021 | 57.38 | 57.38 | 54.87 | 54.92 | 54.92 | 1,215,500 |
| Sep. 29, 2021 | 56.69 | 57.87 | 56.20 | 57.43 | 57.43 | 1,240,700 |
| Sep. 28, 2021 | 57.65 | 57.90 | 55.93 | 56.37 | 56.37 | 2,063,800 |
| Sep. 27, 2021 | 58.23 | 58.81 | 57.54 | 57.98 | 57.98 | 1,250,300 |
| Sep. 24, 2021 | 57.92 | 59.10 | 57.80 | 58.37 | 58.37 | 739,700 |
| Sep. 23, 2021 | 59.42 | 59.61 | 58.08 | 58.11 | 58.11 | 928,500 |
| Sep. 22, 2021 | 58.86 | 59.81 | 58.44 | 58.98 | 58.98 | 913,800 |
| Sep. 21, 2021 | 57.70 | 58.74 | 57.70 | 58.50 | 58.50 | 657,100 |
| Sep. 20, 2021 | 57.77 | 59.09 | 56.92 | 57.60 | 57.60 | 957,900 |
| Sep. 17, 2021 | 59.10 | 59.75 | 58.62 | 58.74 | 58.74 | 2,949,000 |
| Sep. 16, 2021 | 58.37 | 58.91 | 57.82 | 58.90 | 58.90 | 780,900 |
| Sep. 15, 2021 | 57.38 | 58.53 | 57.27 | 58.25 | 58.25 | 1,069,900 |
| Sep. 14, 2021 | 58.25 | 58.25 | 57.41 | 57.50 | 57.50 | 763,900 |
| Sep. 13, 2021 | 58.48 | 58.92 | 57.73 | 57.95 | 57.95 | 707,300 |
| Sep. 10, 2021 | 58.25 | 58.84 | 56.94 | 58.25 | 58.25 | 905,200 |
| Sep. 09, 2021 | 58.61 | 58.66 | 57.72 | 57.98 | 57.98 | 866,800 |
| Sep. 08, 2021 | 58.77 | 59.10 | 58.29 | 58.44 | 58.44 | 1,073,100 |
| Sep. 07, 2021 | 59.15 | 59.61 | 58.35 | 58.67 | 58.67 | 963,100 |
| Sep. 03, 2021 | 58.02 | 59.19 | 57.56 | 59.18 | 59.18 | 1,104,400 |
| Sep. 02, 2021 | 56.73 | 58.88 | 56.62 | 58.45 | 58.45 | 1,262,900 |
| Sep. 01, 2021 | 56.54 | 56.69 | 55.93 | 56.65 | 56.65 | 609,500 |
| Aug. 31, 2021 | 57.00 | 57.13 | 56.09 | 56.66 | 56.66 | 1,057,100 |
| Aug. 30, 2021 | 56.39 | 57.41 | 56.13 | 56.75 | 56.75 | 1,026,400 |
| Aug. 27, 2021 | 56.08 | 56.65 | 55.61 | 56.59 | 56.59 | 720,200 |
| Aug. 26, 2021 | 56.22 | 56.41 | 55.21 | 56.14 | 56.14 | 739,300 |
| Aug. 25, 2021 | 55.71 | 57.01 | 55.33 | 56.66 | 56.66 | 1,006,500 |
| Aug. 24, 2021 | 55.02 | 55.44 | 53.92 | 55.40 | 55.40 | 1,136,800 |
| Aug. 23, 2021 | 57.01 | 57.01 | 54.85 | 54.90 | 54.90 | 1,660,700 |
| Aug. 20, 2021 | 54.88 | 57.17 | 54.73 | 56.90 | 56.90 | 1,814,700 |
| Aug. 19, 2021 | 52.00 | 54.62 | 52.00 | 54.02 | 54.02 | 2,452,800 |
| Aug. 18, 2021 | 52.92 | 53.65 | 51.93 | 51.93 | 51.93 | 1,806,400 |
| Aug. 17, 2021 | 52.07 | 53.19 | 51.71 | 52.77 | 52.77 | 1,708,000 |
| Aug. 16, 2021 | 50.47 | 52.51 | 50.39 | 52.47 | 52.47 | 1,653,800 |
| Aug. 13, 2021 | 51.70 | 51.76 | 50.18 | 50.29 | 50.29 | 890,200 |
| Aug. 12, 2021 | 52.45 | 52.61 | 51.58 | 51.59 | 51.59 | 1,190,700 |
| Aug. 11, 2021 | 53.36 | 53.36 | 51.97 | 52.48 | 52.48 | 882,700 |
| Aug. 10, 2021 | 52.62 | 53.15 | 52.22 | 52.87 | 52.87 | 1,199,500 |
| Aug. 09, 2021 | 52.11 | 52.31 | 51.42 | 52.25 | 52.25 | 706,000 |
| Aug. 06, 2021 | 52.21 | 52.30 | 50.55 | 51.81 | 51.81 | 1,282,200 |
| Aug. 05, 2021 | 52.22 | 52.38 | 51.67 | 51.96 | 51.96 | 911,500 |
| Aug. 04, 2021 | 52.13 | 52.96 | 51.60 | 51.73 | 51.73 | 999,300 |
| Aug. 03, 2021 | 50.24 | 52.81 | 50.05 | 52.76 | 52.76 | 1,181,400 |
| Aug. 02, 2021 | 50.84 | 50.98 | 49.95 | 50.13 | 50.13 | 504,900 |
| Jul. 30, 2021 | 50.37 | 50.92 | 50.22 | 50.64 | 50.64 | 847,500 |
| Jul. 29, 2021 | 50.28 | 50.92 | 50.12 | 50.39 | 50.39 | 828,400 |
| Jul. 28, 2021 | 49.99 | 50.46 | 49.53 | 49.82 | 49.82 | 606,900 |
| Jul. 27, 2021 | 49.76 | 49.91 | 49.03 | 49.87 | 49.87 | 739,600 |
| Jul. 26, 2021 | 50.70 | 50.93 | 49.89 | 49.89 | 49.89 | 1,382,200 |
| Jul. 23, 2021 | 49.94 | 50.65 | 49.45 | 50.60 | 50.60 | 1,689,300 |
| Jul. 22, 2021 | 49.75 | 50.03 | 49.41 | 49.99 | 49.99 | 1,442,400 |
| Jul. 21, 2021 | 49.30 | 50.16 | 49.06 | 49.86 | 49.86 | 1,772,000 |
| Jul. 20, 2021 | 47.61 | 49.17 | 47.52 | 49.05 | 49.05 | 2,196,300 |
| Jul. 19, 2021 | 46.75 | 48.14 | 46.50 | 47.66 | 47.66 | 1,434,500 |
| Jul. 16, 2021 | 48.08 | 48.17 | 47.14 | 47.25 | 47.25 | 645,300 |
| Jul. 15, 2021 | 47.64 | 48.08 | 47.41 | 47.78 | 47.78 | 774,800 |
| Jul. 14, 2021 | 47.89 | 48.34 | 47.56 | 47.69 | 47.69 | 657,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
