BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
93.77
-0.23 (-0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 93.97 | 95.07 | 93.00 | 93.77 | 93.77 | -0.24% | 2,120,666 |
| Dec 19, 2024 | 95.70 | 96.56 | 93.45 | 94.00 | 94.00 | -0.34% | 1,287,204 |
| Dec 18, 2024 | 97.02 | 98.43 | 94.17 | 94.32 | 94.32 | -3.28% | 1,781,102 |
| Dec 17, 2024 | 96.90 | 98.07 | 96.83 | 97.52 | 97.52 | -0.03% | 2,126,551 |
| Dec 16, 2024 | 97.15 | 99.14 | 97.11 | 97.55 | 97.55 | 0.01% | 1,407,500 |
| Dec 13, 2024 | 98.61 | 98.79 | 96.57 | 97.54 | 97.54 | -1.00% | 1,072,921 |
| Dec 12, 2024 | 100.05 | 100.19 | 98.45 | 98.53 | 98.53 | -1.22% | 1,322,266 |
| Dec 11, 2024 | 98.23 | 100.74 | 98.23 | 99.75 | 99.75 | 1.86% | 2,088,604 |
| Dec 10, 2024 | 95.79 | 99.31 | 95.71 | 97.93 | 97.93 | 2.42% | 2,019,092 |
| Dec 9, 2024 | 95.60 | 96.57 | 94.25 | 95.62 | 95.62 | 0.02% | 1,488,847 |
| Dec 6, 2024 | 96.15 | 97.25 | 95.05 | 95.60 | 95.60 | -0.47% | 2,309,806 |
| Dec 5, 2024 | 96.64 | 97.49 | 95.68 | 96.05 | 96.05 | -1.15% | 936,081 |
| Dec 4, 2024 | 96.02 | 97.20 | 95.47 | 97.17 | 97.17 | 0.93% | 1,137,100 |
| Dec 3, 2024 | 95.32 | 96.39 | 94.80 | 96.27 | 96.27 | 1.11% | 1,893,800 |
| Dec 2, 2024 | 96.28 | 97.29 | 94.93 | 95.21 | 95.21 | -1.13% | 1,963,452 |
| Nov 29, 2024 | 96.85 | 97.11 | 96.30 | 96.30 | 96.30 | -0.49% | 928,408 |
| Nov 27, 2024 | 98.36 | 98.44 | 96.43 | 96.77 | 96.77 | -0.30% | 1,310,032 |
| Nov 26, 2024 | 98.21 | 98.94 | 96.72 | 97.06 | 97.06 | -1.36% | 1,831,382 |
| Nov 25, 2024 | 98.49 | 99.91 | 97.34 | 98.40 | 98.40 | 1.72% | 2,462,902 |
| Nov 22, 2024 | 93.52 | 97.53 | 93.38 | 96.74 | 96.74 | 4.26% | 2,958,469 |
| Nov 21, 2024 | 89.49 | 94.67 | 85.38 | 92.79 | 92.79 | 8.27% | 5,782,381 |
| Nov 20, 2024 | 84.90 | 85.82 | 83.92 | 85.70 | 85.70 | -0.73% | 2,966,700 |
| Nov 19, 2024 | 88.75 | 89.27 | 86.16 | 86.33 | 86.33 | -0.55% | 1,971,611 |
| Nov 18, 2024 | 88.06 | 88.70 | 86.00 | 86.81 | 86.81 | -0.53% | 1,396,667 |
| Nov 15, 2024 | 87.88 | 89.00 | 87.20 | 87.27 | 87.27 | 0.34% | 1,113,000 |
| Nov 14, 2024 | 88.50 | 89.25 | 86.92 | 86.97 | 86.97 | -1.70% | 1,019,036 |
| Nov 13, 2024 | 89.25 | 89.92 | 88.07 | 88.47 | 88.47 | -0.65% | 1,336,469 |
| Nov 12, 2024 | 88.72 | 89.26 | 87.75 | 89.05 | 89.05 | -0.64% | 1,302,200 |
| Nov 11, 2024 | 90.52 | 90.70 | 89.47 | 89.62 | 89.62 | -0.74% | 903,130 |
| Nov 8, 2024 | 89.69 | 90.83 | 89.47 | 90.29 | 90.29 | 1.07% | 932,941 |
| Nov 7, 2024 | 88.99 | 91.28 | 88.52 | 89.33 | 89.33 | 0.12% | 986,100 |
| Nov 6, 2024 | 90.00 | 90.29 | 86.46 | 89.22 | 89.22 | 1.29% | 1,562,947 |
| Nov 5, 2024 | 86.51 | 88.66 | 86.51 | 88.08 | 88.08 | 1.53% | 983,200 |
| Nov 4, 2024 | 85.64 | 87.44 | 85.58 | 86.75 | 86.75 | 1.30% | 833,539 |
| Nov 1, 2024 | 84.73 | 86.05 | 84.63 | 85.64 | 85.64 | 1.07% | 916,500 |
| Oct 31, 2024 | 85.13 | 85.70 | 84.27 | 84.73 | 84.73 | -0.25% | 913,956 |
| Oct 30, 2024 | 84.64 | 85.63 | 84.50 | 84.94 | 84.94 | 0.17% | 632,359 |
| Oct 29, 2024 | 84.92 | 85.79 | 84.33 | 84.80 | 84.80 | -0.62% | 765,100 |
| Oct 28, 2024 | 85.06 | 85.78 | 84.56 | 85.33 | 85.33 | 0.78% | 937,144 |
| Oct 25, 2024 | 86.07 | 86.07 | 84.46 | 84.67 | 84.67 | -0.53% | 643,200 |
| Oct 24, 2024 | 85.67 | 86.11 | 84.69 | 85.12 | 85.12 | -0.54% | 977,051 |
| Oct 23, 2024 | 85.60 | 86.03 | 85.23 | 85.58 | 85.58 | -0.48% | 980,900 |
| Oct 22, 2024 | 86.85 | 87.02 | 85.69 | 85.99 | 85.99 | -0.59% | 834,989 |
| Oct 21, 2024 | 87.98 | 88.17 | 85.57 | 86.50 | 86.50 | -1.49% | 1,090,544 |
| Oct 18, 2024 | 85.75 | 88.08 | 85.38 | 87.81 | 87.81 | 2.56% | 1,192,337 |
| Oct 17, 2024 | 86.32 | 86.32 | 84.66 | 85.62 | 85.62 | -0.63% | 1,133,600 |
| Oct 16, 2024 | 86.80 | 87.46 | 86.08 | 86.16 | 86.16 | -0.93% | 1,362,788 |
| Oct 15, 2024 | 85.35 | 87.77 | 85.15 | 86.97 | 86.97 | 1.89% | 1,322,534 |
| Oct 14, 2024 | 86.80 | 87.07 | 84.92 | 85.36 | 85.36 | -1.62% | 1,572,400 |
| Oct 11, 2024 | 86.97 | 87.17 | 86.33 | 86.77 | 86.77 | -0.54% | 1,323,800 |
| Oct 10, 2024 | 88.00 | 88.00 | 86.24 | 87.24 | 87.24 | -0.98% | 1,250,141 |
| Oct 9, 2024 | 88.51 | 88.54 | 87.65 | 88.10 | 88.10 | -0.54% | 2,221,748 |
| Oct 8, 2024 | 86.66 | 88.79 | 86.66 | 88.58 | 88.58 | 1.69% | 1,494,420 |
| Oct 7, 2024 | 86.50 | 87.48 | 86.21 | 87.11 | 87.11 | 0.71% | 1,689,844 |
| Oct 4, 2024 | 86.39 | 87.62 | 86.05 | 86.50 | 86.50 | 1.02% | 1,557,600 |
| Oct 3, 2024 | 83.85 | 85.64 | 83.81 | 85.63 | 85.63 | 2.00% | 1,625,440 |
| Oct 2, 2024 | 84.40 | 84.93 | 83.46 | 83.95 | 83.95 | -0.63% | 1,342,500 |
| Oct 1, 2024 | 82.54 | 84.68 | 81.84 | 84.48 | 84.48 | 2.42% | 1,537,339 |
| Sep 30, 2024 | 82.01 | 83.17 | 81.83 | 82.48 | 82.48 | 0.56% | 1,101,560 |
| Sep 27, 2024 | 82.31 | 82.72 | 81.63 | 82.02 | 82.02 | -0.05% | 1,097,800 |
| Sep 26, 2024 | 82.05 | 82.67 | 81.50 | 82.06 | 82.06 | -0.10% | 1,201,549 |
| Sep 25, 2024 | 82.47 | 82.48 | 81.19 | 82.14 | 82.14 | 0.12% | 982,200 |
| Sep 24, 2024 | 81.56 | 82.38 | 81.29 | 82.04 | 82.04 | 0.69% | 1,070,848 |
| Sep 23, 2024 | 81.15 | 81.50 | 80.47 | 81.48 | 81.48 | 0.61% | 1,088,400 |
| Sep 20, 2024 | 81.08 | 81.25 | 80.43 | 80.99 | 80.99 | 0.05% | 1,712,100 |
| Sep 19, 2024 | 80.69 | 81.50 | 80.43 | 80.95 | 80.95 | 0.95% | 1,032,300 |
| Sep 18, 2024 | 81.31 | 81.42 | 80.08 | 80.19 | 80.19 | 0.41% | 1,253,942 |
| Sep 17, 2024 | 80.49 | 80.51 | 79.55 | 79.86 | 79.86 | -0.88% | 1,227,812 |
| Sep 16, 2024 | 81.57 | 81.63 | 80.23 | 80.57 | 80.57 | -1.10% | 1,853,400 |
| Sep 13, 2024 | 81.01 | 82.49 | 80.87 | 81.47 | 81.47 | 0.89% | 1,408,600 |
| Sep 12, 2024 | 78.66 | 80.82 | 78.66 | 80.75 | 80.75 | 2.87% | 1,572,500 |
| Sep 11, 2024 | 77.99 | 78.70 | 77.08 | 78.50 | 78.50 | 0.45% | 1,745,328 |
| Sep 10, 2024 | 77.85 | 78.70 | 77.53 | 78.15 | 78.15 | 0.58% | 2,015,200 |
| Sep 9, 2024 | 76.70 | 77.77 | 76.52 | 77.70 | 77.70 | 1.13% | 1,685,338 |
| Sep 6, 2024 | 78.11 | 78.71 | 76.33 | 76.83 | 76.83 | -1.85% | 1,310,199 |
| Sep 5, 2024 | 78.68 | 79.12 | 77.70 | 78.28 | 78.28 | -0.38% | 1,544,700 |
| Sep 4, 2024 | 78.72 | 79.09 | 77.53 | 78.58 | 78.58 | -0.63% | 1,501,432 |
| Sep 3, 2024 | 80.06 | 80.51 | 78.62 | 79.08 | 79.08 | -1.10% | 1,619,100 |
| Aug 30, 2024 | 79.44 | 80.25 | 79.44 | 79.96 | 79.96 | 0.86% | 1,841,746 |
| Aug 29, 2024 | 82.31 | 82.47 | 79.21 | 79.28 | 79.28 | -3.97% | 2,615,188 |
| Aug 28, 2024 | 82.08 | 82.67 | 81.46 | 82.56 | 82.56 | 0.84% | 1,798,461 |
| Aug 27, 2024 | 83.16 | 83.40 | 80.97 | 81.87 | 81.87 | -2.59% | 1,728,449 |
| Aug 26, 2024 | 83.57 | 84.08 | 82.10 | 84.05 | 84.05 | 1.55% | 1,965,604 |
| Aug 23, 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 82.77 | 1.36% | 1,862,876 |
| Aug 22, 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 81.66 | -6.80% | 6,215,800 |
| Aug 21, 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 87.62 | 1.31% | 2,351,600 |
| Aug 20, 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 86.49 | -0.87% | 1,454,031 |
| Aug 19, 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 87.25 | 0.69% | 1,251,000 |
| Aug 16, 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 86.65 | 1.31% | 1,460,273 |
| Aug 15, 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 85.53 | 3.71% | 2,064,200 |
| Aug 14, 2024 | 83.83 | 84.01 | 82.05 | 82.47 | 82.47 | -1.42% | 1,644,700 |
| Aug 13, 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 83.66 | -0.82% | 1,339,147 |
| Aug 12, 2024 | 83.72 | 84.62 | 83.54 | 84.35 | 84.35 | 0.95% | 1,253,320 |
| Aug 9, 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 83.56 | -0.78% | 1,294,200 |
| Aug 8, 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 84.22 | 0.84% | 1,060,316 |
| Aug 7, 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 83.52 | -2.06% | 1,164,200 |
| Aug 6, 2024 | 85.43 | 86.13 | 84.84 | 85.28 | 85.28 | 0.08% | 1,675,808 |
| Aug 5, 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 85.21 | -1.89% | 1,404,833 |
| Aug 2, 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 86.85 | -1.08% | 915,400 |
| Aug 1, 2024 | 88.35 | 88.85 | 86.50 | 87.80 | 87.80 | -0.18% | 2,100,618 |