BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	87.22	87.36	87.22	87.22	-	-	32,509
Jun 30, 2026	88.92	89.08	86.45	87.22	87.22	-2.37%	2,160,805
Jun 29, 2026	88.36	90.13	87.65	89.34	89.34	0.53%	1,768,579
Jun 26, 2026	86.92	89.16	86.45	88.87	88.87	2.97%	3,614,669
Jun 25, 2026	86.52	86.87	85.55	86.31	86.31	-1.37%	1,367,086
Jun 24, 2026	86.70	87.90	86.00	87.51	87.51	1.60%	2,856,444
Jun 23, 2026	83.92	87.15	83.79	86.13	86.13	2.76%	3,028,904
Jun 22, 2026	84.48	85.78	83.21	83.82	83.82	-1.64%	2,478,590
Jun 18, 2026	85.77	86.33	83.71	85.22	85.22	-1.81%	2,994,100
Jun 17, 2026	88.42	88.64	86.51	86.79	86.79	-2.76%	1,875,586
Jun 16, 2026	90.07	90.37	88.61	89.25	89.25	-1.06%	1,463,914
Jun 15, 2026	90.00	91.87	89.70	90.21	90.21	-0.91%	1,842,329
Jun 12, 2026	90.91	91.71	90.18	91.04	91.04	0.12%	1,275,985
Jun 11, 2026	92.33	93.25	90.79	90.93	90.93	-1.69%	1,276,094
Jun 10, 2026	90.63	92.69	89.83	92.49	92.49	3.26%	1,592,496
Jun 9, 2026	91.35	92.17	89.15	89.57	89.57	-2.23%	2,569,779
Jun 8, 2026	87.89	92.64	87.60	91.61	91.61	2.69%	2,057,934
Jun 5, 2026	89.73	90.52	88.86	89.21	89.21	0.92%	2,444,152
Jun 4, 2026	89.40	91.54	88.38	88.40	88.40	-0.87%	2,748,508
Jun 3, 2026	88.38	89.81	87.74	89.18	89.18	0.70%	2,123,614
Jun 2, 2026	87.78	88.90	87.10	88.56	88.56	0.59%	2,813,318
Jun 1, 2026	85.94	88.55	85.54	88.04	88.04	3.24%	2,858,519
May 29, 2026	85.46	85.97	84.00	85.28	85.28	-0.84%	2,931,664
May 28, 2026	85.57	86.70	84.20	86.00	86.00	2.14%	3,329,745
May 27, 2026	85.80	86.59	83.65	84.20	84.20	-0.84%	4,121,535
May 26, 2026	86.58	86.68	83.90	84.91	84.91	-2.00%	3,395,854
May 22, 2026	89.79	89.92	85.13	86.64	86.64	-8.25%	7,316,029
May 21, 2026	93.00	94.84	92.00	94.43	94.43	-0.96%	2,611,713
May 20, 2026	96.14	97.08	95.03	95.35	95.35	-2.37%	2,070,062
May 19, 2026	97.35	99.16	96.57	97.66	97.66	0.65%	1,856,195
May 18, 2026	96.24	98.29	96.16	97.03	97.03	0.70%	2,202,860
May 15, 2026	96.65	97.20	95.16	96.36	96.36	0.42%	1,952,998
May 14, 2026	95.81	96.41	94.93	95.96	95.96	1.01%	1,186,991
May 13, 2026	91.76	95.07	91.76	95.00	95.00	3.25%	1,906,330
May 12, 2026	91.99	93.30	91.19	92.01	92.01	0.99%	1,671,359
May 11, 2026	92.70	93.28	90.69	91.11	91.11	-2.00%	1,539,474
May 8, 2026	94.08	94.95	91.95	92.97	92.97	-1.44%	2,211,551
May 7, 2026	92.24	94.43	92.08	94.33	94.33	2.03%	1,874,779
May 6, 2026	94.24	94.68	91.90	92.45	92.45	-1.98%	1,983,112
May 5, 2026	93.32	95.27	93.11	94.32	94.32	-0.33%	1,148,526
May 4, 2026	93.00	95.08	92.98	94.63	94.63	1.20%	1,676,878
May 1, 2026	93.76	94.66	92.55	93.51	93.51	-0.40%	2,168,923
Apr 30, 2026	91.59	94.58	91.59	93.89	93.89	2.69%	1,895,538
Apr 29, 2026	92.03	92.31	90.68	91.43	91.43	-0.82%	1,216,967
Apr 28, 2026	94.00	94.20	91.03	92.19	92.19	-0.75%	1,384,986
Apr 27, 2026	93.66	94.63	92.80	92.89	92.89	-1.51%	1,352,076
Apr 24, 2026	96.02	96.73	93.67	94.31	94.31	-2.73%	1,160,265
Apr 23, 2026	95.71	97.17	94.98	96.96	96.96	1.62%	1,464,015
Apr 22, 2026	96.03	96.35	94.46	95.41	95.41	-0.61%	1,404,595
Apr 21, 2026	94.00	96.37	93.27	96.00	96.00	2.66%	1,705,150