BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
93.71
+8.01 (9.34%)
Nov 21, 2024, 12:24 PM EST - Market open
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 78.68 | 79.12 | 77.70 | 78.28 | 78.28 | -0.38% | 1,544,672 |
| Sep 4, 2024 | 78.72 | 79.09 | 77.53 | 78.58 | 78.58 | -0.63% | 1,501,094 |
| Sep 3, 2024 | 80.06 | 80.51 | 78.62 | 79.08 | 79.08 | -1.10% | 1,619,100 |
| Aug 30, 2024 | 79.44 | 80.25 | 79.44 | 79.96 | 79.96 | 0.86% | 1,841,746 |
| Aug 29, 2024 | 82.31 | 82.47 | 79.21 | 79.28 | 79.28 | -3.97% | 2,615,188 |
| Aug 28, 2024 | 82.08 | 82.67 | 81.46 | 82.56 | 82.56 | 0.84% | 1,798,461 |
| Aug 27, 2024 | 83.16 | 83.40 | 80.97 | 81.87 | 81.87 | -2.59% | 1,728,449 |
| Aug 26, 2024 | 83.57 | 84.08 | 82.10 | 84.05 | 84.05 | 1.55% | 1,965,604 |
| Aug 23, 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 82.77 | 1.36% | 1,862,876 |
| Aug 22, 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 81.66 | -6.80% | 6,215,758 |
| Aug 21, 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 87.62 | 1.31% | 2,351,584 |
| Aug 20, 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 86.49 | -0.87% | 1,454,031 |
| Aug 19, 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 87.25 | 0.69% | 1,250,950 |
| Aug 16, 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 86.65 | 1.31% | 1,460,273 |
| Aug 15, 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 85.53 | 3.71% | 2,064,193 |
| Aug 14, 2024 | 83.83 | 84.01 | 82.05 | 82.47 | 82.47 | -1.42% | 1,644,666 |
| Aug 13, 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 83.66 | -0.82% | 1,339,147 |
| Aug 12, 2024 | 83.72 | 84.62 | 83.54 | 84.35 | 84.35 | 0.95% | 1,253,320 |
| Aug 9, 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 83.56 | -0.78% | 1,294,163 |
| Aug 8, 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 84.22 | 0.84% | 1,060,316 |
| Aug 7, 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 83.52 | -2.06% | 1,164,162 |
| Aug 6, 2024 | 85.43 | 86.13 | 84.84 | 85.28 | 85.28 | 0.08% | 1,675,808 |
| Aug 5, 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 85.21 | -1.89% | 1,404,833 |
| Aug 2, 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 86.85 | -1.08% | 915,353 |
| Aug 1, 2024 | 88.35 | 88.85 | 86.50 | 87.80 | 87.80 | -0.18% | 2,100,618 |
| Jul 31, 2024 | 88.62 | 88.75 | 86.47 | 87.96 | 87.96 | -0.63% | 1,969,377 |
| Jul 30, 2024 | 88.18 | 89.15 | 87.91 | 88.52 | 88.52 | 0.64% | 1,235,474 |
| Jul 29, 2024 | 88.05 | 88.90 | 87.64 | 87.96 | 87.96 | - | 1,134,698 |
| Jul 26, 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 87.96 | -0.46% | 1,333,940 |
| Jul 25, 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 88.37 | -1.03% | 1,352,033 |
| Jul 24, 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 89.29 | -2.03% | 1,769,764 |
| Jul 23, 2024 | 91.02 | 91.54 | 90.66 | 91.14 | 91.14 | -0.08% | 879,193 |
| Jul 22, 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 91.21 | 2.18% | 1,059,369 |
| Jul 19, 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 89.26 | -0.92% | 905,364 |
| Jul 18, 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 90.09 | -0.97% | 1,034,613 |
| Jul 17, 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 90.97 | -0.45% | 1,049,227 |
| Jul 16, 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 91.38 | 1.39% | 1,461,135 |
| Jul 15, 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 90.13 | -0.29% | 1,375,499 |
| Jul 12, 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 90.39 | -0.29% | 1,177,267 |
| Jul 11, 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 90.65 | 1.14% | 1,744,545 |
| Jul 10, 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 89.63 | 1.76% | 1,553,960 |
| Jul 9, 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 88.08 | 0.33% | 1,360,756 |
| Jul 8, 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 87.79 | -0.20% | 1,225,260 |
| Jul 5, 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 87.97 | 2.17% | 1,822,176 |
| Jul 3, 2024 | 85.73 | 86.18 | 84.36 | 86.10 | 86.10 | 0.55% | 700,395 |
| Jul 2, 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 85.63 | -1.34% | 1,300,477 |