Australia markets close in 3 hours 12 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.64-1.17 (-1.65%)
At close: 04:00PM EST
69.90 +0.26 (+0.37%)
After hours: 07:49PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202270.3870.5468.6769.6469.641,931,341
02 Dec 202270.8971.9170.2370.8170.811,953,300
01 Dec 202273.5273.6169.5070.7370.733,666,900
30 Nov 202274.7375.2573.7375.2475.241,789,900
29 Nov 202274.1476.1574.1475.1775.171,424,800
28 Nov 202273.2075.1873.0674.5674.561,430,200
25 Nov 202273.0374.2873.0173.5073.50652,000
23 Nov 202273.7974.2572.8972.9872.981,186,000
22 Nov 202273.0673.9672.5273.7873.781,135,100
21 Nov 202273.0473.7772.0073.1373.131,912,500
18 Nov 202274.6974.8972.2372.6972.693,089,200
17 Nov 202272.0075.0471.4674.0174.015,988,400
16 Nov 202276.7379.3876.4478.3678.362,201,000
15 Nov 202278.4979.0177.9178.4778.471,486,400
14 Nov 202276.7477.5075.9976.1676.162,255,600
11 Nov 202280.0080.4175.8376.1376.132,784,300
10 Nov 202279.5080.3077.8880.0180.012,647,200
09 Nov 202276.9178.4476.6577.5977.591,387,600
08 Nov 202278.5779.0076.4177.2577.251,570,000
07 Nov 202276.6778.3875.5178.2078.201,612,500
04 Nov 202277.8378.0675.7476.6976.691,417,600
03 Nov 202275.7378.4875.2377.6777.671,356,200
02 Nov 202277.6978.1375.9876.1076.101,047,800
01 Nov 202277.5278.8376.7577.8377.831,151,500
31 Oct 202277.5078.4677.1977.4077.401,449,700
28 Oct 202276.5978.4075.8877.8177.811,157,800
27 Oct 202275.2177.1874.9576.4676.461,267,800
26 Oct 202274.1175.5873.8775.0375.031,663,800
25 Oct 202271.3774.4771.0174.2074.201,592,800
24 Oct 202271.6572.9371.1371.7271.721,344,600
21 Oct 202270.3471.2269.8571.2071.201,068,000
20 Oct 202271.7872.3370.1570.2470.241,489,200
19 Oct 202272.2672.9970.8071.9471.941,385,900
18 Oct 202272.3573.3772.0372.6672.661,961,000
17 Oct 202271.0971.7670.3871.4371.431,664,600
14 Oct 202272.1072.4670.6071.0371.032,004,300
13 Oct 202270.5073.0770.5072.2172.212,052,200
12 Oct 202273.0074.5871.5871.6071.601,690,800
11 Oct 202270.0672.8569.9672.3272.322,226,900
10 Oct 202270.5670.9469.6669.7369.732,079,000
07 Oct 202271.2071.5970.0270.2170.211,596,800
06 Oct 202272.2572.7171.2771.3271.321,934,500
05 Oct 202274.3474.4672.1572.2572.252,814,300
04 Oct 202275.3976.3774.2574.4774.472,550,100
03 Oct 202272.7675.2272.7674.9274.921,915,900
30 Sept 202274.6874.6872.6572.8172.812,335,700
29 Sept 202276.0976.6274.3974.4774.472,077,400
28 Sept 202276.0876.8075.1876.0676.062,209,100
27 Sept 202275.9276.0774.5176.0276.021,815,700
26 Sept 202273.0776.3172.9575.4575.452,112,600
23 Sept 202274.2674.5372.4073.1173.111,929,200
22 Sept 202275.3175.5874.0775.0075.001,556,400
21 Sept 202276.2576.9675.3575.6375.631,325,900
20 Sept 202276.3776.6774.7975.5075.501,800,300
19 Sept 202277.6577.9575.5876.9276.921,741,000
16 Sept 202276.2678.9375.6978.4578.453,568,900
15 Sept 202277.3877.4575.6976.4576.451,563,300
14 Sept 202276.3577.7475.9177.1777.172,102,100
13 Sept 202277.9978.6575.8876.0876.081,948,100
12 Sept 202279.1779.6977.8578.4678.461,879,600
09 Sept 202278.2979.2177.2278.9178.911,746,000
08 Sept 202277.1679.4777.1378.3278.322,622,900
07 Sept 202274.5677.7774.4777.5677.561,912,700
06 Sept 202273.4875.2072.5874.3574.351,879,200
02 Sept 202274.4775.4973.0373.3773.371,437,200
01 Sept 202274.2874.8973.1874.4874.481,732,400
31 Aug 202273.3074.8772.4274.4974.492,681,000
30 Aug 202273.5374.0372.7573.3373.332,094,400
29 Aug 202270.6573.5970.1673.3073.302,332,000
26 Aug 202271.9972.7871.0471.0571.051,774,500
25 Aug 202271.2672.4771.0072.0272.021,228,500
24 Aug 202272.6473.6171.6771.7271.721,558,500
23 Aug 202272.2372.8670.7772.2272.222,214,300
22 Aug 202273.2574.0572.0672.2172.212,463,500
19 Aug 202273.8675.3972.7873.7873.782,923,600
18 Aug 202275.8677.4772.6074.0974.099,067,600
17 Aug 202268.5069.4468.1269.1369.132,560,200
16 Aug 202269.9470.1568.6769.2469.243,215,100
15 Aug 202268.8569.6967.8869.1169.112,046,600
12 Aug 202270.0370.0368.0368.2968.292,208,700
11 Aug 202271.6271.7667.8569.5669.562,483,400
10 Aug 202271.7471.8970.4570.8170.811,187,600
09 Aug 202270.9771.4169.8870.5170.51980,500
08 Aug 202271.0972.4070.6370.9870.982,158,200
05 Aug 202269.1270.8768.5170.5070.501,165,500
04 Aug 202269.7369.7368.9169.3669.361,127,000
03 Aug 202269.5169.7668.6169.4869.48769,700
02 Aug 202269.7769.9568.3569.2469.241,181,200
01 Aug 202267.9971.1567.7869.4269.422,565,900
29 July 202267.2867.9666.9867.7067.701,265,800
28 July 202267.9668.5966.8367.6967.691,304,000
27 July 202268.0168.2966.9867.9867.981,311,400
26 July 202266.0168.5965.5267.6667.661,787,800
25 July 202269.4769.4768.2868.9568.951,173,500
22 July 202269.4671.2469.1869.4669.461,758,100
21 July 202269.7969.9568.6569.1469.141,098,700
20 July 202269.3569.8768.0069.7769.771,712,000
19 July 202269.6970.2768.4568.9568.951,162,000
18 July 202270.2770.8869.1269.2969.291,272,300
15 July 202270.6870.8569.1969.8769.871,180,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...