BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	99.12	100.23	99.03	99.99	99.99	1.09%	954,966
Jan 29, 2025	98.96	99.88	98.76	98.91	98.91	0.25%	913,463
Jan 28, 2025	99.26	99.35	98.11	98.66	98.66	-0.89%	856,304
Jan 27, 2025	97.36	99.58	97.19	99.55	99.55	2.58%	1,214,987
Jan 24, 2025	96.77	98.42	96.69	97.05	97.05	0.01%	1,498,076
Jan 23, 2025	95.16	97.09	94.64	97.04	97.04	1.93%	1,499,922
Jan 22, 2025	97.77	97.92	93.86	95.20	95.20	-2.36%	1,698,717
Jan 21, 2025	96.01	97.94	95.56	97.50	97.50	2.58%	1,774,108
Jan 17, 2025	94.71	95.33	93.71	95.05	95.05	0.66%	813,679
Jan 16, 2025	91.78	94.82	91.43	94.43	94.43	2.72%	1,102,895
Jan 15, 2025	94.63	95.64	91.45	91.93	91.93	-1.79%	1,949,599
Jan 14, 2025	96.67	96.99	92.88	93.61	93.61	-2.49%	1,660,184
Jan 13, 2025	95.94	96.57	94.47	96.00	96.00	-0.59%	2,674,272
Jan 10, 2025	93.02	96.99	93.02	96.57	96.57	4.32%	2,926,807
Jan 8, 2025	90.73	92.99	90.37	92.57	92.57	1.66%	1,286,910
Jan 7, 2025	90.61	91.82	90.21	91.06	91.06	0.41%	1,357,881
Jan 6, 2025	88.30	91.33	88.30	90.69	90.69	3.06%	1,628,261
Jan 3, 2025	88.45	89.18	87.47	88.00	88.00	-0.23%	1,936,900
Jan 2, 2025	89.59	90.02	88.03	88.20	88.20	-1.29%	1,039,706
Dec 31, 2024	89.79	90.12	88.60	89.35	89.35	-0.28%	1,002,081
Dec 30, 2024	92.00	92.00	89.26	89.60	89.60	-3.44%	1,460,869
Dec 27, 2024	93.61	93.98	92.54	92.79	92.79	-1.75%	699,053
Dec 26, 2024	93.70	94.61	93.26	94.44	94.44	0.69%	661,933
Dec 24, 2024	93.10	93.85	92.63	93.79	93.79	0.74%	410,799
Dec 23, 2024	93.32	94.22	92.63	93.10	93.10	-0.71%	1,275,115
Dec 20, 2024	93.97	95.07	93.00	93.77	93.77	-0.24%	2,894,470
Dec 19, 2024	95.70	96.56	93.45	94.00	94.00	-0.34%	1,287,204
Dec 18, 2024	97.02	98.43	94.17	94.32	94.32	-3.28%	1,781,102
Dec 17, 2024	96.90	98.07	96.83	97.52	97.52	-0.03%	2,126,551
Dec 16, 2024	97.15	99.14	97.11	97.55	97.55	0.01%	1,407,497
Dec 13, 2024	98.61	98.79	96.57	97.54	97.54	-1.00%	1,072,921
Dec 12, 2024	100.05	100.19	98.45	98.53	98.53	-1.22%	1,322,266
Dec 11, 2024	98.23	100.74	98.23	99.75	99.75	1.86%	2,088,604
Dec 10, 2024	95.79	99.31	95.71	97.93	97.93	2.42%	2,019,092
Dec 9, 2024	95.60	96.57	94.25	95.62	95.62	0.02%	1,488,847
Dec 6, 2024	96.15	97.25	95.05	95.60	95.60	-0.47%	2,309,806
Dec 5, 2024	96.64	97.49	95.68	96.05	96.05	-1.15%	936,081
Dec 4, 2024	96.02	97.20	95.47	97.17	97.17	0.93%	1,137,092
Dec 3, 2024	95.32	96.39	94.80	96.27	96.27	1.11%	1,893,794
Dec 2, 2024	96.28	97.29	94.93	95.21	95.21	-1.13%	1,963,452
Nov 29, 2024	96.85	97.11	96.30	96.30	96.30	-0.49%	928,408
Nov 27, 2024	98.36	98.44	96.43	96.77	96.77	-0.30%	1,310,032
Nov 26, 2024	98.21	98.94	96.72	97.06	97.06	-1.36%	1,831,382
Nov 25, 2024	98.49	99.91	97.34	98.40	98.40	1.72%	2,462,902
Nov 22, 2024	93.52	97.53	93.38	96.74	96.74	4.26%	2,958,469
Nov 21, 2024	89.49	94.67	85.38	92.79	92.79	8.27%	5,782,200
Nov 20, 2024	84.90	85.82	83.92	85.70	85.70	-0.73%	2,966,662
Nov 19, 2024	88.75	89.27	86.16	86.33	86.33	-0.55%	1,971,611
Nov 18, 2024	88.06	88.70	86.00	86.81	86.81	-0.53%	1,396,667
Nov 15, 2024	87.88	89.00	87.20	87.27	87.27	0.34%	1,112,990
Nov 14, 2024	88.50	89.25	86.92	86.97	86.97	-1.70%	1,019,036
Nov 13, 2024	89.25	89.92	88.07	88.47	88.47	-0.65%	1,336,469
Nov 12, 2024	88.72	89.27	87.75	89.05	89.05	-0.64%	1,302,165
Nov 11, 2024	90.52	90.70	89.47	89.62	89.62	-0.74%	903,130
Nov 8, 2024	89.69	90.83	89.47	90.29	90.29	1.07%	932,941
Nov 7, 2024	88.99	91.28	88.52	89.33	89.33	0.12%	986,071
Nov 6, 2024	90.00	90.29	86.46	89.22	89.22	1.29%	1,562,947
Nov 5, 2024	86.51	88.66	86.51	88.08	88.08	1.53%	983,155
Nov 4, 2024	85.64	87.44	85.58	86.75	86.75	1.30%	833,539
Nov 1, 2024	84.73	86.05	84.63	85.64	85.64	1.07%	916,488
Oct 31, 2024	85.13	85.70	84.27	84.73	84.73	-0.25%	913,956
Oct 30, 2024	84.64	85.63	84.50	84.94	84.94	0.17%	632,359
Oct 29, 2024	84.92	85.79	84.33	84.80	84.80	-0.62%	765,066
Oct 28, 2024	85.06	85.78	84.56	85.33	85.33	0.78%	937,144
Oct 25, 2024	86.07	86.07	84.46	84.67	84.67	-0.53%	643,194
Oct 24, 2024	85.67	86.11	84.69	85.12	85.12	-0.54%	977,051
Oct 23, 2024	85.60	86.03	85.23	85.58	85.58	-0.48%	980,894
Oct 22, 2024	86.85	87.02	85.69	85.99	85.99	-0.59%	834,989
Oct 21, 2024	87.98	88.17	85.57	86.50	86.50	-1.49%	1,090,544
Oct 18, 2024	85.75	88.08	85.38	87.81	87.81	2.56%	1,192,337
Oct 17, 2024	86.32	86.32	84.66	85.62	85.62	-0.63%	1,133,570
Oct 16, 2024	86.80	87.46	86.08	86.16	86.16	-0.93%	1,362,788
Oct 15, 2024	85.35	87.77	85.15	86.97	86.97	1.89%	1,322,534
Oct 14, 2024	86.80	87.07	84.92	85.36	85.36	-1.62%	1,572,370
Oct 11, 2024	86.97	87.17	86.33	86.77	86.77	-0.54%	1,323,781
Oct 10, 2024	88.00	88.00	86.24	87.24	87.24	-0.98%	1,250,141
Oct 9, 2024	88.51	88.54	87.65	88.10	88.10	-0.54%	2,221,748
Oct 8, 2024	86.66	88.79	86.66	88.58	88.58	1.69%	1,494,420
Oct 7, 2024	86.50	87.48	86.21	87.11	87.11	0.71%	1,689,844
Oct 4, 2024	86.39	87.62	86.05	86.50	86.50	1.02%	1,557,584
Oct 3, 2024	83.85	85.64	83.81	85.63	85.63	2.00%	1,625,440
Oct 2, 2024	84.40	84.93	83.46	83.95	83.95	-0.63%	1,342,483
Oct 1, 2024	82.54	84.68	81.84	84.48	84.48	2.42%	1,537,339
Sep 30, 2024	82.01	83.17	81.84	82.48	82.48	0.56%	1,101,560
Sep 27, 2024	82.31	82.72	81.63	82.02	82.02	-0.05%	1,097,793
Sep 26, 2024	82.05	82.67	81.50	82.06	82.06	-0.10%	1,201,549
Sep 25, 2024	82.47	82.48	81.19	82.14	82.14	0.12%	982,200
Sep 24, 2024	81.56	82.38	81.29	82.04	82.04	0.69%	1,070,848
Sep 23, 2024	81.15	81.50	80.47	81.48	81.48	0.61%	1,088,378
Sep 20, 2024	81.08	81.25	80.43	80.99	80.99	0.05%	1,712,068
Sep 19, 2024	80.69	81.50	80.43	80.95	80.95	0.95%	1,032,269
Sep 18, 2024	81.31	81.42	80.08	80.19	80.19	0.41%	1,253,942
Sep 17, 2024	80.49	80.51	79.55	79.86	79.86	-0.88%	1,227,812
Sep 16, 2024	81.57	81.63	80.23	80.57	80.57	-1.10%	1,853,390
Sep 13, 2024	81.01	82.49	80.87	81.47	81.47	0.89%	1,407,985
Sep 12, 2024	78.66	80.82	78.66	80.75	80.75	2.87%	1,572,455
Sep 11, 2024	77.99	78.70	77.08	78.50	78.50	0.45%	1,745,328
Sep 10, 2024	77.85	78.70	77.53	78.15	78.15	0.58%	2,015,170
Sep 9, 2024	76.70	77.77	76.52	77.70	77.70	1.13%	1,685,338
Sep 6, 2024	78.11	78.71	76.33	76.83	76.83	-1.85%	1,310,199