BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	96.15	99.01	95.87	98.97	98.97	2.72%	1,608,178
Feb 20, 2026	99.20	99.37	95.32	96.35	96.35	-2.86%	1,354,908
Feb 19, 2026	98.90	101.05	98.47	99.19	99.19	0.22%	1,798,609
Feb 18, 2026	99.17	99.64	98.00	98.97	98.97	-0.47%	1,402,927
Feb 17, 2026	103.78	105.78	98.93	99.44	99.44	-3.25%	2,222,581
Feb 13, 2026	100.58	103.64	99.99	102.78	102.78	2.21%	1,965,520
Feb 12, 2026	100.00	102.40	99.73	100.56	100.56	1.05%	2,031,593
Feb 11, 2026	97.77	99.94	96.85	99.52	99.52	1.77%	1,071,920
Feb 10, 2026	100.56	101.06	97.71	97.79	97.79	-2.48%	1,307,287
Feb 9, 2026	100.72	101.58	99.15	100.28	100.28	-0.12%	1,546,724
Feb 6, 2026	99.00	101.15	98.60	100.40	100.40	1.13%	2,373,770
Feb 5, 2026	99.70	100.16	97.53	99.28	99.28	0.71%	2,625,108
Feb 4, 2026	96.80	99.90	96.50	98.58	98.58	2.90%	3,273,570
Feb 3, 2026	92.23	96.83	91.49	95.80	95.80	3.79%	2,246,492
Feb 2, 2026	92.63	93.40	91.84	92.30	92.30	-0.15%	1,374,840
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