BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	110.01	110.01	108.16	108.28	108.28	-1.11%	1,131,833
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
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