BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
104.60
-0.43 (-0.41%)
Jul 30, 2025, 11:52 AM - Market open
BJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | - | -0.12% | 23,363 |
Jul 29, 2025 | 104.05 | 106.34 | 103.55 | 105.03 | 105.03 | 1.13% | 1,501,851 |
Jul 28, 2025 | 104.28 | 104.62 | 103.34 | 103.86 | 103.86 | -0.33% | 1,422,256 |
Jul 25, 2025 | 103.85 | 105.57 | 103.32 | 104.20 | 104.20 | 0.63% | 1,525,235 |
Jul 24, 2025 | 105.01 | 105.44 | 102.94 | 103.55 | 103.55 | -1.10% | 1,414,749 |
Jul 23, 2025 | 104.61 | 106.13 | 104.34 | 104.70 | 104.70 | 0.04% | 1,814,038 |
Jul 22, 2025 | 105.13 | 106.42 | 104.65 | 104.66 | 104.66 | -0.06% | 1,331,316 |
Jul 21, 2025 | 104.82 | 105.89 | 104.59 | 104.72 | 104.72 | 0.01% | 1,089,868 |
Jul 18, 2025 | 105.24 | 106.24 | 104.43 | 104.71 | 104.71 | -0.45% | 1,181,433 |
Jul 17, 2025 | 104.01 | 105.33 | 104.00 | 105.18 | 105.18 | 1.12% | 1,451,191 |
Jul 16, 2025 | 105.11 | 105.58 | 103.22 | 104.01 | 104.01 | -1.33% | 1,552,960 |
Jul 15, 2025 | 106.77 | 107.43 | 105.41 | 105.41 | 105.41 | -1.89% | 1,169,721 |
Jul 14, 2025 | 106.69 | 108.07 | 106.21 | 107.44 | 107.44 | 0.87% | 1,151,153 |
Jul 11, 2025 | 106.70 | 107.33 | 105.98 | 106.51 | 106.51 | -0.18% | 1,292,810 |
Jul 10, 2025 | 107.12 | 107.84 | 106.17 | 106.70 | 106.70 | -0.77% | 1,238,133 |
Jul 9, 2025 | 107.38 | 107.53 | 104.84 | 107.53 | 107.53 | -0.10% | 1,893,349 |
Jul 8, 2025 | 109.17 | 110.15 | 107.16 | 107.64 | 107.64 | -2.58% | 1,565,825 |
Jul 7, 2025 | 109.46 | 110.55 | 107.72 | 110.49 | 110.49 | 0.96% | 1,684,414 |
Jul 3, 2025 | 108.35 | 109.74 | 107.73 | 109.44 | 109.44 | 0.27% | 722,048 |
Jul 2, 2025 | 107.15 | 109.43 | 106.24 | 109.14 | 109.14 | 1.96% | 2,067,263 |
Jul 1, 2025 | 107.85 | 108.38 | 105.85 | 107.04 | 107.04 | -0.73% | 2,229,927 |
Jun 30, 2025 | 113.00 | 113.48 | 105.89 | 107.83 | 107.83 | -5.62% | 4,282,651 |
Jun 27, 2025 | 113.57 | 115.43 | 112.33 | 114.25 | 114.25 | 0.67% | 2,326,771 |
Jun 26, 2025 | 113.79 | 115.14 | 112.93 | 113.49 | 113.49 | -0.23% | 1,651,743 |
Jun 25, 2025 | 113.75 | 114.46 | 112.82 | 113.75 | 113.75 | -0.30% | 1,111,937 |
Jun 24, 2025 | 113.84 | 115.16 | 112.76 | 114.09 | 114.09 | -0.63% | 1,371,870 |
Jun 23, 2025 | 111.03 | 115.00 | 110.99 | 114.81 | 114.81 | 4.01% | 1,832,487 |
Jun 20, 2025 | 108.67 | 110.73 | 108.67 | 110.38 | 110.38 | 1.94% | 1,630,789 |
Jun 18, 2025 | 110.01 | 110.01 | 108.16 | 108.28 | 108.28 | -1.11% | 1,132,463 |
Jun 17, 2025 | 108.90 | 109.98 | 108.16 | 109.50 | 109.50 | 0.55% | 1,134,752 |
Jun 16, 2025 | 110.93 | 111.57 | 108.76 | 108.90 | 108.90 | -1.55% | 1,251,690 |
Jun 13, 2025 | 109.69 | 111.46 | 109.61 | 110.62 | 110.62 | 0.88% | 1,445,658 |
Jun 12, 2025 | 108.95 | 109.71 | 107.93 | 109.66 | 109.66 | 0.86% | 1,065,075 |
Jun 11, 2025 | 109.06 | 110.01 | 108.14 | 108.72 | 108.72 | -0.47% | 1,199,214 |
Jun 10, 2025 | 110.49 | 111.27 | 108.78 | 109.23 | 109.23 | -0.78% | 1,180,211 |
Jun 9, 2025 | 111.10 | 111.10 | 108.57 | 110.09 | 110.09 | -0.92% | 1,510,567 |
Jun 6, 2025 | 109.06 | 111.61 | 108.57 | 111.11 | 111.11 | 1.88% | 1,800,688 |
Jun 5, 2025 | 110.90 | 110.92 | 108.33 | 109.06 | 109.06 | -1.99% | 1,991,847 |
Jun 4, 2025 | 112.00 | 112.14 | 110.37 | 111.28 | 111.28 | -0.47% | 1,477,740 |
Jun 3, 2025 | 111.96 | 112.70 | 110.10 | 111.80 | 111.80 | 0.09% | 1,678,079 |
Jun 2, 2025 | 112.18 | 113.87 | 110.89 | 111.70 | 111.70 | -1.33% | 2,055,621 |
May 30, 2025 | 112.21 | 114.14 | 111.42 | 113.21 | 113.21 | 1.95% | 2,019,181 |
May 29, 2025 | 112.40 | 112.55 | 109.75 | 111.04 | 111.04 | -0.88% | 1,755,676 |
May 28, 2025 | 114.55 | 115.07 | 112.01 | 112.03 | 112.03 | -2.54% | 1,531,786 |
May 27, 2025 | 116.35 | 117.00 | 114.03 | 114.95 | 114.95 | -1.31% | 1,599,026 |
May 23, 2025 | 115.83 | 116.65 | 113.50 | 116.48 | 116.48 | 0.44% | 1,418,245 |
May 22, 2025 | 120.08 | 120.08 | 114.34 | 115.97 | 115.97 | -1.30% | 3,195,919 |
May 21, 2025 | 116.24 | 118.77 | 115.51 | 117.50 | 117.50 | -1.33% | 2,607,841 |
May 20, 2025 | 118.60 | 119.30 | 117.47 | 119.08 | 119.08 | 0.64% | 2,047,431 |
May 19, 2025 | 116.00 | 118.41 | 115.52 | 118.32 | 118.32 | 1.67% | 2,479,937 |