BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
113.21
+2.17 (1.95%)
At close: May 30, 2025, 4:00 PM
113.10
-0.11 (-0.10%)
After-hours: May 30, 2025, 7:22 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 112.21 | 114.14 | 111.42 | 113.21 | 113.21 | 1.95% | 2,011,015 |
| 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 |
| May 16, 2025 | 111.56 | 116.68 | 111.35 | 116.38 | 116.38 | 4.48% | 2,876,708 |
| May 15, 2025 | 108.78 | 111.39 | 108.51 | 111.39 | 111.39 | 2.73% | 1,751,043 |
| May 14, 2025 | 107.80 | 109.05 | 106.41 | 108.43 | 108.43 | 0.54% | 2,123,811 |
| May 13, 2025 | 111.69 | 112.09 | 107.02 | 107.85 | 107.85 | -3.46% | 2,718,203 |
| May 12, 2025 | 114.60 | 114.60 | 109.06 | 111.71 | 111.71 | -2.55% | 3,347,767 |
| May 9, 2025 | 114.72 | 115.00 | 113.13 | 114.63 | 114.63 | -0.09% | 1,120,810 |
| 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 |