BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	90.00	92.44	89.32	92.44	92.44	2.40%	2,047,976
Jan 29, 2026	91.47	92.00	90.04	90.27	90.27	-1.43%	2,057,086
Jan 28, 2026	93.39	93.70	89.76	91.58	91.58	-4.06%	3,113,703
Jan 27, 2026	97.84	97.99	93.31	95.46	95.46	-2.21%	1,775,150
Jan 26, 2026	98.00	98.54	96.49	97.62	97.62	0.17%	2,342,773
Jan 23, 2026	95.67	97.45	95.01	97.45	97.45	1.51%	1,562,685
Jan 22, 2026	95.18	97.75	95.07	96.00	96.00	1.43%	1,604,995
Jan 21, 2026	92.65	96.82	92.65	94.65	94.65	2.69%	1,831,489
Jan 20, 2026	93.34	93.55	91.47	92.17	92.17	-1.32%	1,844,656
Jan 16, 2026	94.20	94.46	92.15	93.40	93.40	-1.59%	2,013,584
Jan 15, 2026	95.38	96.85	94.83	94.91	94.91	-1.06%	1,799,666
Jan 14, 2026	95.03	97.07	94.51	95.93	95.93	0.55%	1,570,176
Jan 13, 2026	92.13	95.45	91.89	95.41	95.41	3.77%	2,169,287
Jan 12, 2026	90.14	92.39	90.14	91.94	91.94	2.22%	1,313,680
Jan 9, 2026	90.21	90.90	88.94	89.94	89.94	-0.30%	1,981,403
Jan 8, 2026	88.19	90.88	87.21	90.21	90.21	2.29%	2,037,452
Jan 7, 2026	89.57	89.87	87.97	88.19	88.19	-2.96%	1,930,157
Jan 6, 2026	92.87	94.18	90.79	90.88	90.88	-2.46%	1,659,364
Jan 5, 2026	91.32	93.42	90.43	93.17	93.17	1.36%	1,785,921
Jan 2, 2026	90.03	92.21	89.55	91.92	91.92	2.10%	1,647,110
Dec 31, 2025	90.05	90.66	89.55	90.03	90.03	-0.07%	1,131,893
Dec 30, 2025	91.24	91.55	90.05	90.09	90.09	-1.51%	1,381,994
Dec 29, 2025	93.64	93.95	91.31	91.47	91.47	-2.54%	1,455,379
Dec 26, 2025	93.95	95.32	93.73	93.85	93.85	-0.67%	913,828
Dec 24, 2025	94.18	95.17	93.82	94.48	94.48	0.97%	633,909
Dec 23, 2025	94.40	94.62	92.89	93.57	93.57	-0.65%	1,126,572
Dec 22, 2025	94.20	95.49	93.56	94.18	94.18	-0.51%	1,270,301
Dec 19, 2025	94.13	95.09	93.08	94.66	94.66	0.29%	2,387,973
Dec 18, 2025	95.53	95.98	93.93	94.39	94.39	-1.58%	1,956,119
Dec 17, 2025	93.68	95.98	92.59	95.91	95.91	2.46%	2,206,128
Dec 16, 2025	92.53	94.92	91.43	93.61	93.61	2.37%	2,808,011
Dec 15, 2025	92.88	93.14	91.23	91.44	91.44	-1.85%	2,495,832
Dec 12, 2025	93.00	94.20	92.52	93.16	93.16	0.86%	1,837,501
Dec 11, 2025	89.55	92.46	89.03	92.37	92.37	3.08%	2,193,381
Dec 10, 2025	90.05	90.87	89.10	89.61	89.61	-0.83%	1,649,534
Dec 9, 2025	91.43	91.83	89.75	90.36	90.36	-1.21%	2,103,629
Dec 8, 2025	90.67	92.24	89.86	91.47	91.47	0.15%	1,674,300
Dec 5, 2025	90.54	92.22	90.22	91.33	91.33	0.37%	2,005,362
Dec 4, 2025	91.96	92.93	90.18	90.99	90.99	-1.19%	1,839,713
Dec 3, 2025	92.40	93.55	91.70	92.09	92.09	0.91%	2,676,921
Dec 2, 2025	88.77	91.77	88.22	91.26	91.26	2.98%	3,497,859
Dec 1, 2025	89.23	89.33	88.13	88.62	88.62	-0.68%	1,735,159
Nov 28, 2025	90.51	90.63	89.03	89.23	89.23	-1.70%	994,539
Nov 26, 2025	89.75	91.51	89.70	90.77	90.77	1.63%	1,800,893
Nov 25, 2025	88.47	89.95	87.80	89.31	89.31	1.52%	2,820,765
Nov 24, 2025	91.40	91.90	87.93	87.97	87.97	-3.97%	4,433,728
Nov 21, 2025	89.55	92.08	86.68	91.61	91.61	1.13%	5,021,672
Nov 20, 2025	91.55	92.06	88.14	90.59	90.59	-0.79%	4,567,358
Nov 19, 2025	92.01	92.23	90.08	91.31	91.31	0.20%	3,374,265
Nov 18, 2025	93.06	93.73	90.96	91.13	91.13	-1.65%	2,708,070