BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	90.51	90.63	89.03	89.23	89.23	-1.70%	994,176
Nov 26, 2025	89.75	91.51	89.70	90.77	90.77	1.63%	1,800,710
Nov 25, 2025	88.47	89.95	87.80	89.31	89.31	1.52%	2,777,234
Nov 24, 2025	91.40	91.90	87.93	87.97	87.97	-3.97%	4,348,210
Nov 21, 2025	89.55	92.08	86.68	91.61	91.61	1.13%	4,898,031
Nov 20, 2025	91.55	92.06	88.14	90.59	90.59	-0.79%	4,565,053
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
Nov 17, 2025	93.50	95.07	91.42	92.66	92.66	-1.82%	3,555,572
Nov 14, 2025	93.38	94.79	93.21	94.38	94.38	0.41%	1,649,679
Nov 13, 2025	94.45	95.16	93.32	93.99	93.99	0.40%	1,915,614
Nov 12, 2025	92.64	93.99	92.31	93.62	93.62	0.27%	1,552,326
Nov 11, 2025	92.11	93.59	91.54	93.37	93.37	1.60%	1,276,859
Nov 10, 2025	90.56	92.11	90.03	91.90	91.90	0.54%	1,476,631
Nov 7, 2025	89.37	91.58	88.05	91.41	91.41	2.83%	1,387,395
Nov 6, 2025	89.20	89.54	88.05	88.89	88.89	-2.24%	1,730,753
Nov 5, 2025	89.94	92.53	89.92	90.93	90.93	0.82%	1,835,133
Nov 4, 2025	90.80	91.08	89.08	90.19	90.19	-0.69%	1,322,824
Nov 3, 2025	87.87	90.93	87.17	90.82	90.82	2.90%	3,278,918
Oct 31, 2025	89.08	89.11	87.69	88.26	88.26	-1.43%	1,475,282
Oct 30, 2025	89.93	90.31	88.12	89.54	89.54	-0.41%	2,143,820
Oct 29, 2025	91.50	92.35	89.36	89.91	89.91	-2.72%	2,000,148
Oct 28, 2025	93.02	93.62	91.19	92.42	92.42	-1.31%	1,654,063
Oct 27, 2025	91.97	93.75	91.50	93.65	93.65	2.05%	1,409,508
Oct 24, 2025	93.53	94.34	90.65	91.77	91.77	-1.82%	3,453,313
Oct 23, 2025	94.00	95.00	92.83	93.47	93.47	-0.51%	880,131
Oct 22, 2025	94.38	95.46	93.31	93.95	93.95	-0.06%	1,165,418
Oct 21, 2025	93.79	94.60	93.00	94.01	94.01	0.10%	1,277,281
Oct 20, 2025	93.96	94.78	93.41	93.92	93.92	-0.29%	1,115,657
Oct 17, 2025	93.25	94.30	92.85	94.19	94.19	1.28%	1,479,341
Oct 16, 2025	94.42	95.66	92.67	93.00	93.00	-1.83%	1,632,877
Oct 15, 2025	94.09	95.93	94.08	94.73	94.73	0.69%	1,776,677
Oct 14, 2025	92.78	95.48	92.76	94.08	94.08	1.31%	2,487,109
Oct 13, 2025	89.30	93.50	89.18	92.86	92.86	3.09%	2,681,351
Oct 10, 2025	89.20	91.41	88.89	90.08	90.08	1.68%	3,184,986
Oct 9, 2025	90.46	90.99	88.04	88.59	88.59	-0.63%	2,257,199
Oct 8, 2025	90.47	90.88	89.15	89.15	89.15	-0.87%	2,088,376
Oct 7, 2025	90.11	90.82	88.79	89.93	89.93	-0.19%	2,482,588
Oct 6, 2025	92.32	92.56	89.80	90.10	90.10	-2.80%	3,088,545
Oct 3, 2025	90.72	92.90	89.92	92.70	92.70	1.83%	2,744,514
Oct 2, 2025	90.36	91.30	89.37	91.03	91.03	0.30%	2,486,239
Oct 1, 2025	93.32	93.32	89.84	90.76	90.76	-2.67%	2,908,452
Sep 30, 2025	93.50	93.98	93.05	93.25	93.25	-0.61%	2,140,593
Sep 29, 2025	93.18	93.84	91.90	93.82	93.82	0.77%	2,237,971
Sep 26, 2025	93.19	93.60	91.59	93.10	93.10	-0.79%	2,427,542
Sep 25, 2025	94.25	94.72	93.45	93.84	93.84	0.35%	2,362,174
Sep 24, 2025	95.93	96.94	93.29	93.51	93.51	-2.59%	3,113,658
Sep 23, 2025	96.14	96.63	95.05	96.00	96.00	-0.45%	1,549,879
Sep 22, 2025	96.43	96.70	94.71	96.43	96.43	0.42%	2,179,378
Sep 19, 2025	97.36	97.82	95.25	96.03	96.03	-1.82%	4,318,762