BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 86.39 | 87.61 | 86.05 | 86.50 | 86.50 | 1,557,600 |
| 03 Oct 2024 | 83.85 | 85.64 | 83.81 | 85.63 | 85.63 | 1,625,400 |
| 02 Oct 2024 | 84.40 | 84.93 | 83.46 | 83.95 | 83.95 | 1,342,500 |
| 01 Oct 2024 | 82.54 | 84.68 | 81.84 | 84.48 | 84.48 | 1,537,300 |
| 30 Sept 2024 | 82.01 | 83.17 | 81.83 | 82.48 | 82.48 | 1,101,500 |
| 27 Sept 2024 | 82.31 | 82.72 | 81.63 | 82.02 | 82.02 | 1,097,800 |
| 26 Sept 2024 | 82.05 | 82.67 | 81.50 | 82.06 | 82.06 | 1,201,500 |
| 25 Sept 2024 | 82.47 | 82.48 | 81.19 | 82.14 | 82.14 | 982,200 |
| 24 Sept 2024 | 81.56 | 82.38 | 81.29 | 82.04 | 82.04 | 1,070,800 |
| 23 Sept 2024 | 81.15 | 81.50 | 80.47 | 81.48 | 81.48 | 1,088,400 |
| 20 Sept 2024 | 81.08 | 81.25 | 80.43 | 80.99 | 80.99 | 1,712,100 |
| 19 Sept 2024 | 80.69 | 81.50 | 80.43 | 80.95 | 80.95 | 1,032,300 |
| 18 Sept 2024 | 81.31 | 81.42 | 80.08 | 80.19 | 80.19 | 1,253,900 |
| 17 Sept 2024 | 80.49 | 80.51 | 79.55 | 79.86 | 79.86 | 1,227,700 |
| 16 Sept 2024 | 81.57 | 81.63 | 80.23 | 80.57 | 80.57 | 1,853,400 |
| 13 Sept 2024 | 81.01 | 82.49 | 80.87 | 81.47 | 81.47 | 1,408,600 |
| 12 Sept 2024 | 78.66 | 80.82 | 78.66 | 80.75 | 80.75 | 1,572,500 |
| 11 Sept 2024 | 77.99 | 78.69 | 77.08 | 78.50 | 78.50 | 1,745,300 |
| 10 Sept 2024 | 77.85 | 78.70 | 77.53 | 78.15 | 78.15 | 2,015,200 |
| 09 Sept 2024 | 76.70 | 77.76 | 76.52 | 77.70 | 77.70 | 1,685,300 |
| 06 Sept 2024 | 78.11 | 78.71 | 76.33 | 76.83 | 76.83 | 1,310,100 |
| 05 Sept 2024 | 78.68 | 79.12 | 77.70 | 78.28 | 78.28 | 1,544,700 |
| 04 Sept 2024 | 78.72 | 79.09 | 77.53 | 78.58 | 78.58 | 1,501,400 |
| 03 Sept 2024 | 80.06 | 80.51 | 78.62 | 79.08 | 79.08 | 1,619,100 |
| 30 Aug 2024 | 79.44 | 80.25 | 79.44 | 79.96 | 79.96 | 1,841,700 |
| 29 Aug 2024 | 82.31 | 82.47 | 79.21 | 79.28 | 79.28 | 2,615,000 |
| 28 Aug 2024 | 82.08 | 82.67 | 81.46 | 82.56 | 82.56 | 1,798,400 |
| 27 Aug 2024 | 83.16 | 83.40 | 80.97 | 81.87 | 81.87 | 1,728,400 |
| 26 Aug 2024 | 83.57 | 84.08 | 82.10 | 84.05 | 84.05 | 1,965,600 |
| 23 Aug 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 82.77 | 1,862,800 |
| 22 Aug 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 81.66 | 6,215,800 |
| 21 Aug 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 87.62 | 2,351,600 |
| 20 Aug 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 86.49 | 1,454,000 |
| 19 Aug 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 87.25 | 1,251,000 |
| 16 Aug 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 86.65 | 1,460,200 |
| 15 Aug 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 85.53 | 2,064,200 |
| 14 Aug 2024 | 83.83 | 84.00 | 82.05 | 82.47 | 82.47 | 1,644,700 |
| 13 Aug 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 83.66 | 1,339,100 |
| 12 Aug 2024 | 83.72 | 84.62 | 83.54 | 84.35 | 84.35 | 1,253,300 |
| 09 Aug 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 83.56 | 1,294,200 |
| 08 Aug 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 84.22 | 1,060,300 |
| 07 Aug 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 83.52 | 1,164,200 |
| 06 Aug 2024 | 85.43 | 86.13 | 84.84 | 85.28 | 85.28 | 1,675,800 |
| 05 Aug 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 85.21 | 1,404,800 |
| 02 Aug 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 86.85 | 915,400 |
| 01 Aug 2024 | 88.35 | 88.85 | 86.50 | 87.80 | 87.80 | 2,100,500 |
| 31 July 2024 | 88.62 | 88.75 | 86.47 | 87.96 | 87.96 | 1,969,400 |
| 30 July 2024 | 88.18 | 89.15 | 87.91 | 88.52 | 88.52 | 1,235,500 |
| 29 July 2024 | 88.05 | 88.90 | 87.64 | 87.96 | 87.96 | 1,134,700 |
| 26 July 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 87.96 | 1,333,900 |
| 25 July 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 88.37 | 1,352,000 |
| 24 July 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 89.29 | 1,769,700 |
| 23 July 2024 | 91.02 | 91.54 | 90.66 | 91.14 | 91.14 | 879,200 |
| 22 July 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 91.21 | 1,059,400 |
| 19 July 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 89.26 | 905,300 |
| 18 July 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 90.09 | 1,034,600 |
| 17 July 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 90.97 | 1,049,200 |
| 16 July 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 91.38 | 1,461,100 |
| 15 July 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 90.13 | 1,375,500 |
| 12 July 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 90.39 | 1,177,300 |
| 11 July 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 90.65 | 1,744,400 |
| 10 July 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 89.63 | 1,554,000 |
| 09 July 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 88.08 | 1,360,800 |
| 08 July 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 87.79 | 1,225,200 |
| 05 July 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 87.97 | 1,822,200 |
| 03 July 2024 | 85.73 | 86.18 | 84.36 | 86.10 | 86.10 | 700,400 |
| 02 July 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 85.63 | 1,300,300 |
| 01 July 2024 | 87.94 | 88.62 | 86.54 | 86.79 | 86.79 | 902,500 |
| 28 June 2024 | 87.22 | 88.36 | 86.65 | 87.84 | 87.84 | 2,829,300 |
| 27 June 2024 | 88.00 | 88.47 | 87.24 | 87.56 | 87.56 | 1,061,500 |
| 26 June 2024 | 88.82 | 89.78 | 87.84 | 88.27 | 88.27 | 1,106,800 |
| 25 June 2024 | 87.85 | 90.36 | 87.60 | 89.17 | 89.17 | 1,780,600 |
| 24 June 2024 | 88.32 | 89.62 | 88.25 | 88.53 | 88.53 | 1,190,100 |
| 21 June 2024 | 88.99 | 90.13 | 87.99 | 88.49 | 88.49 | 1,940,300 |
| 20 June 2024 | 89.73 | 90.30 | 88.38 | 88.56 | 88.56 | 1,259,600 |
| 18 June 2024 | 89.93 | 90.43 | 88.41 | 90.01 | 90.01 | 1,232,200 |
| 17 June 2024 | 86.89 | 89.87 | 86.51 | 89.54 | 89.54 | 1,290,900 |
| 14 June 2024 | 87.82 | 87.94 | 86.75 | 86.79 | 86.79 | 1,274,400 |
| 13 June 2024 | 88.25 | 88.63 | 86.90 | 88.16 | 88.16 | 867,000 |
| 12 June 2024 | 88.85 | 88.99 | 87.35 | 87.89 | 87.89 | 1,209,200 |
| 11 June 2024 | 89.18 | 89.18 | 87.33 | 88.46 | 88.46 | 1,371,200 |
| 10 June 2024 | 88.48 | 89.40 | 87.71 | 89.21 | 89.21 | 2,199,400 |
| 07 June 2024 | 87.48 | 88.69 | 87.07 | 88.44 | 88.44 | 1,177,600 |
| 06 June 2024 | 86.07 | 87.75 | 85.76 | 87.48 | 87.48 | 1,645,700 |
| 05 June 2024 | 86.57 | 87.72 | 85.96 | 86.09 | 86.09 | 1,795,700 |
| 04 June 2024 | 86.66 | 87.42 | 86.36 | 86.56 | 86.56 | 1,015,900 |
| 03 June 2024 | 87.20 | 88.95 | 86.39 | 86.66 | 86.66 | 1,452,300 |
| 31 May 2024 | 85.66 | 88.24 | 85.23 | 88.07 | 88.07 | 3,548,400 |
| 30 May 2024 | 85.30 | 87.04 | 84.97 | 86.14 | 86.14 | 1,381,100 |
| 29 May 2024 | 86.54 | 87.61 | 84.82 | 84.85 | 84.85 | 2,059,500 |
| 28 May 2024 | 87.23 | 87.50 | 85.80 | 87.13 | 87.13 | 2,123,900 |
| 24 May 2024 | 85.15 | 88.35 | 83.71 | 88.14 | 88.14 | 2,705,700 |
| 23 May 2024 | 80.61 | 85.11 | 80.20 | 83.20 | 83.20 | 3,270,400 |
| 22 May 2024 | 80.09 | 81.07 | 79.77 | 80.49 | 80.49 | 2,722,200 |
| 21 May 2024 | 81.00 | 81.19 | 79.75 | 80.47 | 80.47 | 1,405,500 |
| 20 May 2024 | 79.70 | 80.78 | 79.38 | 80.69 | 80.69 | 1,911,300 |
| 17 May 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 79.76 | 910,200 |
| 16 May 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 79.79 | 1,535,200 |
| 15 May 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 77.27 | 1,025,100 |
| 14 May 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 77.74 | 1,229,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.