Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

70.02

-1.02

(-1.44%)

As of 01:29PM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	71.02	71.29	69.61	70.02	70.02	898,799
02 Oct 2023	71.21	71.49	70.20	71.04	71.04	2,129,200
29 Sept 2023	72.47	72.81	71.33	71.37	71.37	1,623,000
28 Sept 2023	73.00	73.32	72.20	72.29	72.29	1,335,800
27 Sept 2023	72.51	73.74	72.15	72.96	72.96	2,021,800
26 Sept 2023	73.67	74.06	72.62	72.92	72.92	1,437,600
25 Sept 2023	72.75	73.92	72.43	73.76	73.76	1,192,800
22 Sept 2023	72.79	73.75	72.54	72.89	72.89	1,556,700
21 Sept 2023	73.60	74.76	71.90	72.22	72.22	2,526,200
20 Sept 2023	71.38	73.82	70.93	73.65	73.65	2,410,800
19 Sept 2023	71.05	71.80	70.83	71.51	71.51	2,535,000
18 Sept 2023	69.44	71.16	69.08	71.15	71.15	2,683,500
15 Sept 2023	69.81	69.93	68.97	69.38	69.38	1,965,300
14 Sept 2023	68.04	70.14	67.78	69.83	69.83	1,804,600
13 Sept 2023	67.69	67.95	67.11	67.46	67.46	1,174,800
12 Sept 2023	67.19	67.96	66.82	67.38	67.38	1,255,700
11 Sept 2023	66.65	67.15	66.38	66.89	66.89	1,053,100
08 Sept 2023	65.77	66.87	65.48	66.79	66.79	1,106,500
07 Sept 2023	65.23	65.60	64.77	65.04	65.04	1,606,100
06 Sept 2023	64.81	65.56	64.76	65.25	65.25	965,600
05 Sept 2023	65.69	66.32	64.95	64.99	64.99	1,626,700
01 Sept 2023	67.69	67.74	65.23	65.71	65.71	1,603,500
31 Aug 2023	66.64	67.75	66.29	67.39	67.39	1,803,900
30 Aug 2023	66.44	67.31	66.00	67.07	67.07	1,501,600
29 Aug 2023	64.72	66.46	64.56	66.37	66.37	1,734,200
28 Aug 2023	64.47	65.17	64.08	64.72	64.72	2,109,600
25 Aug 2023	65.24	65.44	64.45	64.76	64.76	1,781,400
24 Aug 2023	66.18	66.75	65.12	65.14	65.14	2,020,300
23 Aug 2023	66.00	66.57	64.18	66.20	66.20	3,560,600
22 Aug 2023	68.59	70.22	65.89	66.16	66.16	5,208,200
21 Aug 2023	69.16	69.84	68.91	69.74	69.74	2,287,100
18 Aug 2023	68.36	69.92	68.14	69.31	69.31	1,958,100
17 Aug 2023	69.55	70.36	68.41	68.57	68.57	2,075,900
16 Aug 2023	69.57	70.14	69.06	69.21	69.21	1,391,200
15 Aug 2023	68.75	69.73	68.75	69.34	69.34	1,321,400
14 Aug 2023	68.95	69.31	68.01	68.73	68.73	1,951,100
11 Aug 2023	69.09	70.04	68.98	69.75	69.75	1,215,400
10 Aug 2023	69.29	69.95	68.87	69.15	69.15	1,501,500
09 Aug 2023	68.57	69.52	68.14	69.10	69.10	1,416,500
08 Aug 2023	68.52	68.57	67.29	68.35	68.35	1,475,600
07 Aug 2023	67.77	68.95	67.69	68.65	68.65	2,145,600
04 Aug 2023	68.18	69.10	67.57	68.02	68.02	2,177,300
03 Aug 2023	66.90	68.49	66.80	67.88	67.88	2,062,200
02 Aug 2023	66.56	67.18	66.07	66.77	66.77	1,222,900
01 Aug 2023	66.44	66.81	65.68	66.80	66.80	1,697,200
31 July 2023	66.13	66.52	65.83	66.31	66.31	1,106,500
28 July 2023	65.76	66.37	65.55	66.03	66.03	1,151,600
27 July 2023	65.02	65.77	64.68	65.54	65.54	1,531,000
26 July 2023	65.20	65.56	64.81	64.99	64.99	1,312,800
25 July 2023	64.00	65.25	63.79	65.22	65.22	2,041,700
24 July 2023	65.10	65.19	63.94	64.11	64.11	1,645,600
21 July 2023	64.26	65.17	63.72	65.11	65.11	1,572,600
20 July 2023	63.86	64.43	63.20	64.14	64.14	1,881,100
19 July 2023	63.58	63.80	62.72	63.75	63.75	1,547,700
18 July 2023	63.80	64.40	62.90	63.00	63.00	1,935,200
17 July 2023	62.60	63.86	62.28	63.75	63.75	1,575,100
14 July 2023	63.43	63.98	62.65	62.73	62.73	2,038,200
13 July 2023	63.90	64.25	63.09	63.15	63.15	3,988,300
12 July 2023	65.70	65.90	65.02	65.40	65.40	2,043,600
11 July 2023	64.60	65.89	64.57	65.54	65.54	2,675,700
10 July 2023	63.84	64.69	63.74	64.66	64.66	2,275,600
07 July 2023	63.95	64.32	63.34	63.75	63.75	2,498,500
06 July 2023	64.00	64.45	63.47	64.26	64.26	1,765,400
05 July 2023	63.45	64.07	62.60	64.00	64.00	2,041,900
03 July 2023	62.94	63.39	62.05	62.84	62.84	1,006,400
30 June 2023	62.99	63.24	62.30	63.01	63.01	1,975,400
29 June 2023	62.48	62.72	61.85	62.55	62.55	2,084,400
28 June 2023	62.67	63.05	61.76	63.04	63.04	2,252,300
27 June 2023	62.00	63.12	61.92	62.62	62.62	2,001,500
26 June 2023	62.71	62.84	61.93	62.32	62.32	2,241,100
23 June 2023	62.22	62.99	61.80	62.89	62.89	3,396,900
22 June 2023	61.06	62.16	61.06	62.11	62.11	1,336,600
21 June 2023	61.02	61.45	60.45	61.21	61.21	1,522,700
20 June 2023	60.87	61.47	60.51	61.24	61.24	2,462,700
16 June 2023	61.88	62.03	60.80	61.07	61.07	3,050,300
15 June 2023	62.34	62.68	61.75	62.13	62.13	1,966,000
14 June 2023	61.76	62.45	61.15	62.20	62.20	2,282,700
13 June 2023	61.25	61.81	60.97	61.69	61.69	2,181,400
12 June 2023	62.24	62.24	60.81	61.10	61.10	3,099,800
09 June 2023	62.60	62.82	62.03	62.30	62.30	1,827,300
08 June 2023	63.89	63.97	62.26	62.74	62.74	3,122,900
07 June 2023	62.89	63.60	62.11	63.20	63.20	2,605,600
06 June 2023	62.76	63.29	62.32	63.01	63.01	3,199,700
05 June 2023	61.58	62.58	61.19	62.56	62.56	2,304,900
02 June 2023	62.01	62.67	61.64	62.05	62.05	3,154,000
01 June 2023	62.15	62.59	61.50	62.18	62.18	3,413,800
31 May 2023	61.49	63.02	61.39	62.65	62.65	4,118,300
30 May 2023	61.21	61.53	60.33	61.50	61.50	2,484,800
26 May 2023	62.36	62.90	61.24	61.45	61.45	3,720,200
25 May 2023	63.33	63.33	62.25	62.77	62.77	3,703,900
24 May 2023	64.18	65.17	63.35	63.52	63.52	4,416,600
23 May 2023	65.71	66.40	63.15	64.55	64.55	7,856,000
22 May 2023	69.90	70.39	68.86	69.60	69.60	3,357,500
19 May 2023	70.98	70.98	69.58	70.13	70.13	2,054,500
18 May 2023	71.58	71.72	70.00	70.93	70.93	2,225,400
17 May 2023	70.58	71.72	69.67	71.35	71.35	2,055,400
16 May 2023	70.35	71.86	69.08	70.94	70.94	1,792,500
15 May 2023	70.56	71.06	69.37	70.92	70.92	2,782,800
12 May 2023	72.03	72.35	69.96	70.80	70.80	2,290,000
11 May 2023	72.73	72.86	71.63	72.11	72.11	1,463,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6306-0.0061(-0.96%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.50+0.68(+0.77%)

GOLD1,841.10-6.10(-0.33%)

Bitcoin AUD43,536.95-942.18(-2.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6306
-0.0061(-0.96%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.50
+0.68(+0.77%)

GOLD
1,841.10
-6.10(-0.33%)

Bitcoin AUD
43,536.95
-942.18(-2.12%)