Australia markets open in 6 hours 44 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.25-0.81 (-1.06%)
As of 01:16PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202276.0976.6174.6075.2575.25952,311
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
14 July 202266.8270.3266.6770.1670.161,468,300
13 July 202267.4769.6666.5068.1668.161,899,600
12 July 202268.6869.1867.6368.0468.041,362,100
11 July 202267.6668.8067.4868.6168.611,472,800
08 July 202267.2567.8665.9367.5167.511,205,800
07 July 202265.7467.2464.9466.9666.961,474,200
06 July 202264.6266.2564.5265.2565.251,767,700
05 July 202263.1865.2963.1064.6864.681,697,400
01 July 202262.6663.6961.7163.6363.631,604,200
30 June 202261.8963.1761.2162.3262.322,277,300
29 June 202263.7163.8462.5262.8262.822,142,400
28 June 202265.1666.9063.6063.6263.622,876,300
27 June 202265.8066.1564.7365.1965.192,135,100
24 June 202262.0465.4761.7965.4365.4318,428,300
23 June 202261.2861.6960.1661.5461.542,273,600
22 June 202259.8160.6559.0760.0260.021,643,700
21 June 202257.9460.4657.2960.1360.132,369,500
17 June 202258.8659.1057.0857.9857.981,993,800
16 June 202258.4760.4357.5058.6158.611,901,900
15 June 202259.5559.8758.4759.3059.301,222,800
14 June 202260.1460.8958.5558.9958.991,289,400
13 June 202259.9160.9459.2260.0760.071,784,700
10 June 202260.7561.9960.5861.3661.361,184,800
09 June 202259.5862.3859.3461.6561.651,537,300
08 June 202261.7862.6259.9660.2860.281,606,900
07 June 202259.7062.4659.3761.9861.982,250,400
06 June 202259.8461.2559.2761.2561.251,543,200
03 June 202259.3660.2558.4659.7959.791,173,100
02 June 202257.2859.7357.0359.5759.571,475,500
01 June 202257.8458.1556.5656.6256.621,167,400
31 May 202258.0658.6557.2157.8757.871,936,000
27 May 202258.0059.6757.8158.6358.631,195,600
26 May 202256.4958.2655.0757.8657.861,853,600
25 May 202253.9455.9753.8655.0355.031,616,400
24 May 202254.0354.7753.4354.4354.431,827,100
23 May 202252.9155.4952.3054.5754.572,288,400
20 May 202257.0757.5351.4552.2952.294,295,000
19 May 202256.9360.1856.0957.3957.398,035,300
18 May 202259.4859.4852.7553.4253.427,203,700
17 May 202263.2063.9562.0163.8163.812,201,100
16 May 202263.3965.2562.5864.3364.331,903,100
13 May 202262.9362.9961.3862.3462.341,661,100
12 May 202260.9563.4860.9562.4162.411,522,800
11 May 202261.3162.7160.6761.0061.002,254,800
10 May 202262.2062.5760.2661.2561.252,081,300
09 May 202261.0662.7360.3661.9661.962,286,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...