Australia 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:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202488.6389.4087.4787.9687.961,333,900
25 July 202489.3889.5288.1488.3788.371,352,000
24 July 202490.7890.8089.1189.2989.291,769,700
23 July 202491.0291.5490.6691.1491.14879,200
22 July 202489.2991.3389.2491.2191.211,059,400
19 July 202490.4390.5789.1489.2689.26905,300
18 July 202490.6891.3189.6290.0990.091,034,600
17 July 202490.7391.4390.3290.9790.971,049,200
16 July 202490.4191.8289.8791.3891.381,461,100
15 July 202490.0091.0089.3590.1390.131,375,500
12 July 202490.8691.5790.3190.3990.391,177,300
11 July 202490.0092.3789.6090.6590.651,744,400
10 July 202488.9989.8488.2189.6389.631,554,000
09 July 202488.8789.2987.6888.0888.081,360,800
08 July 202488.0788.8787.3087.7987.791,225,200
05 July 202486.0188.2685.3087.9787.971,822,200
03 July 202485.7386.1884.3686.1086.10700,400
02 July 202486.5186.7985.2585.6385.631,300,300
01 July 202487.9488.6286.5486.7986.79902,500
28 June 202487.2288.3686.6587.8487.842,829,300
27 June 202488.0088.4787.2487.5687.561,061,500
26 June 202488.8289.7887.8488.2788.271,106,800
25 June 202487.8590.3687.6089.1789.171,780,600
24 June 202488.3289.6288.2588.5388.531,190,100
21 June 202488.9990.1387.9988.4988.491,940,300
20 June 202489.7390.3088.3888.5688.561,259,600
18 June 202489.9390.4388.4190.0190.011,232,200
17 June 202486.8989.8786.5189.5489.541,290,900
14 June 202487.8287.9486.7586.7986.791,274,400
13 June 202488.2588.6386.9088.1688.16867,000
12 June 202488.8588.9987.3587.8987.891,209,200
11 June 202489.1889.1887.3388.4688.461,371,200
10 June 202488.4889.4087.7189.2189.212,199,400
07 June 202487.4888.6987.0788.4488.441,177,600
06 June 202486.0787.7585.7687.4887.481,645,700
05 June 202486.5787.7285.9686.0986.091,795,700
04 June 202486.6687.4286.3686.5686.561,015,900
03 June 202487.2088.9586.3986.6686.661,452,300
31 May 202485.6688.2485.2388.0788.073,548,400
30 May 202485.3087.0484.9786.1486.141,381,100
29 May 202486.5487.6184.8284.8584.852,059,500
28 May 202487.2387.5085.8087.1387.132,123,900
24 May 202485.1588.3583.7188.1488.142,705,700
23 May 202480.6185.1180.2083.2083.203,270,400
22 May 202480.0981.0779.7780.4980.492,722,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...