Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.47-0.22 (-0.27%)
At close: 04:00PM EDT
80.00 -0.47 (-0.58%)
Pre-market: 07:15AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202481.0081.1979.7580.4780.471,405,500
20 May 202479.7080.7879.3880.6980.691,911,300
17 May 202479.7479.9679.0479.7679.76910,200
16 May 202478.1980.5078.1279.7979.791,535,200
15 May 202477.4778.5377.1077.2777.271,025,100
14 May 202479.0879.0977.0077.7477.741,229,300
13 May 202478.2380.5277.7178.4778.472,000,200
10 May 202478.0178.7777.7978.0878.081,104,600
09 May 202476.3078.1876.1777.7477.74966,200
08 May 202476.9677.4875.7576.1676.16981,300
07 May 202476.7377.5076.4777.0477.041,225,500
06 May 202474.2776.3574.1876.3576.351,647,100
03 May 202475.3075.7173.9373.9873.981,261,900
02 May 202475.1876.1074.2075.2475.242,055,700
01 May 202474.5175.7974.0775.2575.251,418,300
30 Apr 202475.3976.4474.6774.6874.682,192,800
29 Apr 202476.2576.8975.2275.5375.531,106,400
26 Apr 202476.1776.9276.1776.6576.651,101,600
25 Apr 202476.2077.1475.6676.3876.381,968,300
24 Apr 202474.5575.9474.4875.7875.781,319,700
23 Apr 202474.2075.1173.7074.9274.921,669,200
22 Apr 202474.0774.4473.0174.0274.021,626,800
19 Apr 202472.5073.8172.3873.7473.741,754,300
18 Apr 202474.2374.4471.8172.5772.574,169,500
17 Apr 202476.8776.8775.0575.2875.283,373,000
16 Apr 202476.2776.5075.7576.2676.261,002,400
15 Apr 202477.3777.3776.0976.1576.151,642,400
12 Apr 202478.4379.6476.9177.0277.021,710,200
11 Apr 202479.4880.4278.2778.4478.441,630,800
10 Apr 202477.0679.6076.9679.4079.401,938,100
09 Apr 202476.7177.5076.1177.1977.191,379,200
08 Apr 202477.7077.7076.0676.5376.531,554,800
05 Apr 202476.1276.3374.9975.9175.911,468,500
04 Apr 202474.9976.0674.5276.0376.031,667,700
03 Apr 202473.4774.4373.1874.3674.361,727,600
02 Apr 202474.6575.7874.2974.9374.931,635,100
01 Apr 202475.3075.6674.0974.6474.641,467,900
28 Mar 202476.3276.7475.2275.6575.65989,100
27 Mar 202475.1176.5474.8976.4976.491,476,900
26 Mar 202474.9075.4674.3674.7274.721,826,500
25 Mar 202477.0077.4074.5774.9374.932,247,600
22 Mar 202478.2578.4177.2577.3577.351,326,000
21 Mar 202477.4578.2976.5678.2678.261,320,500
20 Mar 202477.9878.6677.1377.7277.721,666,200
19 Mar 202476.6578.0876.5077.8177.811,641,900
18 Mar 202474.8277.0774.6376.4076.401,356,600
15 Mar 202473.5075.6373.4775.0975.091,854,000
14 Mar 202474.2674.7772.6373.6073.601,050,900
13 Mar 202472.9574.1072.7574.0174.011,277,900
12 Mar 202474.2974.5272.7473.0773.071,646,400
11 Mar 202475.3375.5073.1674.2774.271,849,000
08 Mar 202478.0078.3073.4175.4875.482,654,500
07 Mar 202474.0078.9772.6078.8878.884,412,300
06 Mar 202473.7474.2272.0472.1572.153,345,500
05 Mar 202472.1373.8471.9173.2273.221,469,800
04 Mar 202471.4271.6970.6571.0971.091,379,500
01 Mar 202472.7072.8771.1571.4771.471,272,100
29 Feb 202473.5673.6972.8973.0473.041,636,900
28 Feb 202472.9173.6372.6273.5473.54949,100
27 Feb 202471.8772.7171.3572.6872.68885,100
26 Feb 202471.6572.6371.3571.6271.621,136,300
23 Feb 202469.4672.1869.1071.6371.631,449,600
22 Feb 202469.0569.8668.5369.4469.44895,100
21 Feb 202468.5869.3368.4369.1269.121,050,600
20 Feb 202468.9969.2868.3668.6668.661,116,900
16 Feb 202468.9169.4668.6368.7368.73987,900
15 Feb 202468.3069.6268.3068.7968.79937,900
14 Feb 202467.8768.5067.1968.2068.201,030,100
13 Feb 202467.3967.9266.9667.6867.68955,400
12 Feb 202467.0668.2667.0167.6767.67878,700
09 Feb 202466.7567.2666.6167.1467.14820,700
08 Feb 202466.1567.5466.1566.6666.66771,900
07 Feb 202465.5066.9665.5066.0166.011,035,400
06 Feb 202465.3766.1765.0465.8465.84953,700
05 Feb 202464.5365.5264.0665.3265.321,230,200
02 Feb 202465.2165.3464.1864.5164.51943,800
01 Feb 202464.3165.4764.2665.3565.351,086,100
31 Jan 202465.5965.5964.2264.3464.34872,700
30 Jan 202464.6065.6164.2765.4065.401,720,600
29 Jan 202464.9265.2864.3164.8164.811,277,300
26 Jan 202465.0165.4864.3664.7364.731,088,300
25 Jan 202464.5565.0064.1364.8464.841,398,600
24 Jan 202464.7865.4564.3264.4164.41900,100
23 Jan 202465.0365.1564.3764.5964.591,203,800
22 Jan 202465.8766.0864.4664.7164.711,581,700
19 Jan 202467.0867.3565.6365.6965.691,074,500
18 Jan 202467.0867.2666.2467.0267.02806,700
17 Jan 202467.1667.5966.8167.0767.07894,000
16 Jan 202465.7967.0765.2567.0667.061,117,700
12 Jan 202465.2265.7964.7765.6265.621,273,300
11 Jan 202465.6665.8965.0265.2665.26988,400
10 Jan 202466.7267.2265.7665.7765.77965,100
09 Jan 202465.3866.8665.3866.8266.821,062,400
08 Jan 202465.1366.1665.0865.7365.731,020,900
05 Jan 202466.6667.0864.5265.2465.242,159,600
04 Jan 202464.6566.6464.5366.4466.441,571,700
03 Jan 202467.4467.4965.5565.5765.571,463,300
02 Jan 202466.7868.6566.3667.3267.321,575,500
29 Dec 202366.8867.1166.3866.6666.66921,800
28 Dec 202367.2267.7666.8267.0467.04938,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...