BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
113.54
-1.20 (-1.04%)
May 9, 2025, 11:04 AM - Market open
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 114.72 | 115.00 | 113.67 | 113.50 | - | -1.07% | 169,301 |
| May 8, 2025 | 119.06 | 119.44 | 114.62 | 114.73 | 114.73 | -3.90% | 1,935,812 |
| May 7, 2025 | 119.37 | 120.33 | 118.80 | 119.38 | 119.38 | -0.38% | 1,109,654 |
| May 6, 2025 | 118.56 | 119.97 | 118.55 | 119.83 | 119.83 | 0.33% | 1,195,957 |
| May 5, 2025 | 119.29 | 119.75 | 117.63 | 119.44 | 119.44 | 1.75% | 1,622,759 |
| May 2, 2025 | 117.96 | 118.80 | 117.04 | 117.39 | 117.39 | 0.11% | 965,730 |
| May 1, 2025 | 115.83 | 118.23 | 115.72 | 117.26 | 117.26 | -0.26% | 1,315,919 |
| Apr 30, 2025 | 117.39 | 117.90 | 115.69 | 117.56 | 117.56 | 0.94% | 1,276,716 |
| Apr 29, 2025 | 114.35 | 116.84 | 113.39 | 116.46 | 116.46 | 1.23% | 1,296,574 |
| Apr 28, 2025 | 112.49 | 115.11 | 112.49 | 115.04 | 115.04 | 2.72% | 2,098,926 |
| Apr 25, 2025 | 112.41 | 112.96 | 110.81 | 111.99 | 111.99 | -0.42% | 1,438,003 |
| Apr 24, 2025 | 113.57 | 113.92 | 111.70 | 112.46 | 112.46 | -1.38% | 1,541,168 |
| Apr 23, 2025 | 114.97 | 116.05 | 112.37 | 114.03 | 114.03 | -0.90% | 2,337,571 |
| Apr 22, 2025 | 114.18 | 115.60 | 113.10 | 115.06 | 115.06 | 0.91% | 2,143,330 |
| Apr 21, 2025 | 118.81 | 119.00 | 112.91 | 114.02 | 114.02 | -3.74% | 1,994,477 |
| Apr 17, 2025 | 115.60 | 119.28 | 115.56 | 118.45 | 118.45 | 2.26% | 1,883,836 |
| Apr 16, 2025 | 119.00 | 119.89 | 115.64 | 115.83 | 115.83 | -2.47% | 1,596,266 |
| Apr 15, 2025 | 119.74 | 121.10 | 118.74 | 118.76 | 118.76 | -0.98% | 1,471,189 |
| Apr 14, 2025 | 117.87 | 120.63 | 117.34 | 119.94 | 119.94 | 2.20% | 2,199,194 |
| Apr 11, 2025 | 117.43 | 117.92 | 114.76 | 117.36 | 117.36 | 0.05% | 2,649,239 |
| Apr 10, 2025 | 113.09 | 118.81 | 113.09 | 117.30 | 117.30 | 3.71% | 3,202,799 |
| Apr 9, 2025 | 111.00 | 117.35 | 111.00 | 113.10 | 113.10 | 0.99% | 4,037,102 |
| Apr 8, 2025 | 115.90 | 115.95 | 111.61 | 111.99 | 111.99 | -2.22% | 3,252,708 |
| Apr 7, 2025 | 112.43 | 117.02 | 110.50 | 114.53 | 114.53 | -0.76% | 3,676,472 |
| Apr 4, 2025 | 116.99 | 120.43 | 115.01 | 115.41 | 115.41 | -2.60% | 4,219,028 |
| Apr 3, 2025 | 112.57 | 118.99 | 112.56 | 118.49 | 118.49 | 3.06% | 3,388,323 |
| Apr 2, 2025 | 114.51 | 116.29 | 113.59 | 114.97 | 114.97 | 0.08% | 1,266,141 |
| Apr 1, 2025 | 114.49 | 116.20 | 113.76 | 114.88 | 114.88 | 0.68% | 2,529,947 |
| Mar 31, 2025 | 111.72 | 114.99 | 111.54 | 114.10 | 114.10 | 1.96% | 2,308,780 |
| Mar 28, 2025 | 112.03 | 113.27 | 110.78 | 111.91 | 111.91 | -0.51% | 1,599,458 |
| Mar 27, 2025 | 110.82 | 112.98 | 109.46 | 112.48 | 112.48 | 1.80% | 1,636,942 |
| Mar 26, 2025 | 109.87 | 111.06 | 109.51 | 110.49 | 110.49 | 0.92% | 1,082,432 |
| Mar 25, 2025 | 110.34 | 110.95 | 109.26 | 109.48 | 109.48 | -1.16% | 1,586,390 |
| Mar 24, 2025 | 109.85 | 111.17 | 108.75 | 110.76 | 110.76 | 0.52% | 1,528,105 |
| Mar 21, 2025 | 108.15 | 110.50 | 106.71 | 110.19 | 110.19 | 1.44% | 2,649,232 |
| Mar 20, 2025 | 109.54 | 110.23 | 108.41 | 108.63 | 108.63 | -1.25% | 1,082,700 |
| Mar 19, 2025 | 110.46 | 111.28 | 109.21 | 110.01 | 110.01 | -0.46% | 1,439,260 |
| Mar 18, 2025 | 111.56 | 112.23 | 110.48 | 110.52 | 110.52 | -1.48% | 1,116,166 |
| Mar 17, 2025 | 109.33 | 112.91 | 109.32 | 112.18 | 112.18 | 2.85% | 1,426,754 |
| Mar 14, 2025 | 107.82 | 109.56 | 106.46 | 109.07 | 109.07 | 0.96% | 2,047,596 |
| Mar 13, 2025 | 108.95 | 110.00 | 107.68 | 108.03 | 108.03 | -0.49% | 2,065,941 |
| Mar 12, 2025 | 111.71 | 111.94 | 107.99 | 108.56 | 108.56 | -2.67% | 2,409,118 |
| Mar 11, 2025 | 113.01 | 114.31 | 111.33 | 111.54 | 111.54 | -3.33% | 2,360,760 |
| Mar 10, 2025 | 114.68 | 118.40 | 114.63 | 115.38 | 115.38 | -0.10% | 3,546,006 |
| Mar 7, 2025 | 109.85 | 116.00 | 109.00 | 115.50 | 115.50 | 2.82% | 3,677,614 |
| Mar 6, 2025 | 103.11 | 113.80 | 101.83 | 112.33 | 112.33 | 12.23% | 5,476,174 |
| Mar 5, 2025 | 99.75 | 101.68 | 99.44 | 100.09 | 100.09 | -0.99% | 2,482,239 |
| Mar 4, 2025 | 98.24 | 102.82 | 97.64 | 101.09 | 101.09 | 1.69% | 2,888,154 |
| Mar 3, 2025 | 101.71 | 103.99 | 99.01 | 99.41 | 99.41 | -1.83% | 1,750,976 |
| Feb 28, 2025 | 99.97 | 101.31 | 99.24 | 101.26 | 101.26 | 1.45% | 1,926,704 |