BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	95.37	95.37	90.50	91.72	-	-3.95%	1,595,886
Sep 29, 2026	95.98	96.77	93.73	95.49	95.49	-1.36%	2,096,364
Sep 28, 2026	94.50	97.30	94.36	96.81	96.81	3.22%	1,794,227
Sep 25, 2026	91.29	94.35	91.29	93.79	93.79	2.12%	1,765,256
Sep 24, 2026	91.12	92.94	90.84	91.84	91.84	2.07%	1,626,650
Sep 23, 2026	91.12	91.33	89.89	89.98	89.98	-1.09%	2,358,552
Sep 22, 2026	93.15	93.43	90.63	90.97	90.97	-1.45%	1,614,267
Sep 21, 2026	91.73	92.74	91.51	92.31	92.31	0.30%	1,599,761
Sep 18, 2026	93.26	93.60	91.98	92.03	92.03	-1.40%	1,562,820
Sep 17, 2026	93.00	93.69	92.01	93.34	93.34	0.39%	1,026,839
Sep 16, 2026	94.21	94.81	92.59	92.98	92.98	-2.19%	1,218,466
Sep 15, 2026	94.98	96.21	94.38	95.06	95.06	-0.26%	1,420,578
Sep 14, 2026	92.51	95.44	92.43	95.31	95.31	4.18%	1,763,904
Sep 11, 2026	90.00	91.99	89.50	91.49	91.49	2.05%	1,675,420
Sep 10, 2026	89.56	90.60	88.88	89.65	89.65	1.29%	1,630,161
Sep 9, 2026	89.55	89.87	87.72	88.51	88.51	-1.49%	1,517,118
Sep 8, 2026	93.27	93.31	89.43	89.85	89.85	-3.58%	1,338,039
Sep 4, 2026	92.87	93.76	92.49	93.19	93.19	-	1,223,819
Sep 3, 2026	93.00	93.38	91.65	93.19	93.19	0.47%	1,318,435
Sep 2, 2026	91.45	93.41	90.95	92.75	92.75	1.39%	1,640,519
Sep 1, 2026	91.00	93.71	90.55	91.48	91.48	0.92%	1,773,697
Aug 31, 2026	91.06	91.96	90.44	90.65	90.65	0.06%	1,599,847
Aug 28, 2026	91.02	91.37	90.11	90.60	90.60	0.12%	1,355,550
Aug 27, 2026	92.08	92.45	90.33	90.49	90.49	-3.04%	1,520,733
Aug 26, 2026	94.60	94.61	92.53	93.33	93.33	-1.10%	2,248,469
Aug 25, 2026	97.63	98.21	94.28	94.37	94.37	-4.18%	1,982,855
Aug 24, 2026	97.02	100.17	96.90	98.49	98.49	2.15%	2,872,797
Aug 21, 2026	93.98	96.88	92.53	96.42	96.42	5.61%	4,178,162
Aug 20, 2026	88.91	91.86	88.22	91.30	91.30	-0.53%	5,122,066
Aug 19, 2026	92.55	95.38	91.72	91.79	91.79	-0.97%	2,242,527
Aug 18, 2026	95.44	95.47	92.56	92.69	92.69	-1.84%	1,468,533
Aug 17, 2026	92.60	94.58	92.36	94.43	94.43	1.09%	1,452,985
Aug 14, 2026	93.72	94.10	92.91	93.41	93.41	-0.13%	1,146,793
Aug 13, 2026	93.27	94.30	92.53	93.53	93.53	0.88%	1,298,588
Aug 12, 2026	92.89	94.09	92.30	92.71	92.71	-1.33%	2,010,478
Aug 11, 2026	95.32	96.20	93.71	93.96	93.96	-2.33%	1,168,001
Aug 10, 2026	96.91	97.13	95.24	96.20	96.20	-0.29%	1,961,409
Aug 7, 2026	96.91	97.22	96.28	96.48	96.48	-0.72%	892,229
Aug 6, 2026	97.98	98.87	96.25	97.18	97.18	0.51%	916,009
Aug 5, 2026	97.99	97.99	96.09	96.69	96.69	0.04%	1,236,748
Aug 4, 2026	98.19	98.19	95.31	96.65	96.65	-0.46%	1,154,718
Aug 3, 2026	98.42	99.89	97.09	97.10	97.10	-0.70%	1,842,255
Jul 31, 2026	97.56	99.10	97.24	97.78	97.78	-0.68%	1,106,975
Jul 30, 2026	99.27	99.27	96.79	98.45	98.45	-1.54%	1,367,100
Jul 29, 2026	96.56	100.26	96.56	99.99	99.99	2.91%	1,946,141
Jul 28, 2026	96.58	98.73	96.28	97.16	97.16	2.58%	1,256,813
Jul 27, 2026	93.32	95.84	92.67	94.72	94.72	1.92%	1,328,176
Jul 24, 2026	90.41	93.35	90.41	92.94	92.94	1.81%	1,418,874
Jul 23, 2026	91.52	91.72	89.70	91.29	91.29	-0.64%	1,586,798
Jul 22, 2026	92.99	93.12	91.66	91.88	91.88	-0.50%	1,333,388