BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	93.66	94.63	93.11	93.64	-	-0.71%	492,901
Apr 24, 2026	96.02	96.73	93.67	94.31	94.31	-2.73%	1,152,578
Apr 23, 2026	95.71	97.17	94.98	96.96	96.96	1.62%	1,463,937
Apr 22, 2026	96.03	96.35	94.46	95.41	95.41	-0.61%	1,401,378
Apr 21, 2026	94.00	96.37	93.27	96.00	96.00	2.66%	1,703,971
Apr 20, 2026	93.00	93.83	92.20	93.51	93.51	1.56%	1,536,672
Apr 17, 2026	91.58	92.11	90.70	92.07	92.07	-0.18%	1,834,974
Apr 16, 2026	90.66	92.83	90.66	92.24	92.24	1.70%	1,888,074
Apr 15, 2026	91.19	92.00	90.45	90.70	90.70	-1.11%	2,613,735
Apr 14, 2026	92.26	92.71	90.57	91.72	91.72	-1.56%	2,000,813
Apr 13, 2026	93.65	93.92	92.28	93.17	93.17	0.50%	1,517,686
Apr 10, 2026	93.23	93.58	89.67	92.71	92.71	-1.01%	2,060,640
Apr 9, 2026	94.12	95.37	93.42	93.66	93.66	-1.58%	1,843,784
Apr 8, 2026	93.60	95.64	91.86	95.16	95.16	0.01%	2,034,223
Apr 7, 2026	96.41	96.90	94.68	95.15	95.15	-0.46%	2,305,543
Apr 6, 2026	97.88	98.50	95.32	95.59	95.59	-2.52%	2,613,042
Apr 2, 2026	95.72	98.36	95.40	98.06	98.06	3.65%	2,623,476
Apr 1, 2026	97.95	98.74	92.59	94.61	94.61	-3.87%	2,767,226
Mar 31, 2026	99.18	100.59	97.83	98.42	98.42	-0.54%	1,709,495
Mar 30, 2026	99.20	100.54	98.66	98.95	98.95	-0.66%	1,477,895
Mar 27, 2026	100.58	101.56	99.55	99.61	99.61	-0.93%	2,037,165
Mar 26, 2026	97.65	101.04	97.20	100.54	100.54	2.79%	1,650,797
Mar 25, 2026	98.18	98.72	95.99	97.81	97.81	0.01%	1,899,136
Mar 24, 2026	95.88	98.69	95.49	97.80	97.80	1.83%	1,736,220
Mar 23, 2026	96.66	97.60	95.00	96.04	96.04	-1.03%	2,294,996
Mar 20, 2026	96.38	97.99	95.14	97.04	97.04	0.35%	2,970,075
Mar 19, 2026	94.82	98.22	94.24	96.70	96.70	2.53%	2,296,093
Mar 18, 2026	96.54	96.54	93.21	94.31	94.31	-2.30%	1,853,575
Mar 17, 2026	96.90	98.48	95.98	96.53	96.53	-1.45%	1,190,802
Mar 16, 2026	98.06	98.29	96.47	97.95	97.95	0.24%	1,573,204
Mar 13, 2026	98.91	99.14	97.65	97.72	97.72	-1.07%	1,376,426
Mar 12, 2026	93.28	99.16	92.24	98.78	98.78	5.64%	2,527,263
Mar 11, 2026	96.19	96.60	93.35	93.51	93.51	-2.87%	2,309,302
Mar 10, 2026	95.82	98.20	95.38	96.27	96.27	0.82%	1,662,663
Mar 9, 2026	95.84	96.88	94.85	95.49	95.49	-1.35%	1,960,131
Mar 6, 2026	97.75	100.23	96.39	96.80	96.80	-1.70%	1,830,053
Mar 5, 2026	93.07	98.85	91.57	98.47	98.47	-1.51%	3,453,032
Mar 4, 2026	101.53	101.96	98.49	99.98	99.98	-0.27%	2,894,521
Mar 3, 2026	99.12	101.61	98.58	100.25	100.25	0.52%	2,875,644
Mar 2, 2026	97.31	100.87	97.00	99.73	99.73	0.95%	1,867,778
Feb 27, 2026	96.80	99.16	96.74	98.79	98.79	1.97%	1,260,535
Feb 26, 2026	97.02	98.22	96.64	96.88	96.88	-0.18%	1,057,522
Feb 25, 2026	98.04	98.50	95.88	97.05	97.05	-1.91%	1,682,850
Feb 24, 2026	99.24	100.74	98.58	98.94	98.94	-0.03%	1,482,280
Feb 23, 2026	96.15	99.01	95.87	98.97	98.97	2.72%	1,608,179
Feb 20, 2026	99.20	99.37	95.32	96.35	96.35	-2.86%	1,355,347
Feb 19, 2026	98.90	101.05	98.47	99.19	99.19	0.22%	1,798,626
Feb 18, 2026	99.17	99.64	98.00	98.97	98.97	-0.47%	1,402,996
Feb 17, 2026	103.78	105.78	98.93	99.44	99.44	-3.25%	2,222,847
Feb 13, 2026	100.58	103.64	99.99	102.78	102.78	2.21%	1,965,524