BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	96.24	98.29	96.16	96.73	-	0.38%	1,268,448
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
Apr 20, 2026	93.00	93.83	92.20	93.51	93.51	1.56%	1,537,382
Apr 17, 2026	91.58	92.11	90.70	92.07	92.07	-0.18%	1,889,193
Apr 16, 2026	90.66	92.83	90.66	92.24	92.24	1.70%	1,891,080
Apr 15, 2026	91.19	92.00	90.45	90.70	90.70	-1.11%	2,624,109
Apr 14, 2026	92.26	92.71	90.57	91.72	91.72	-1.56%	2,002,909
Apr 13, 2026	93.65	93.92	92.28	93.17	93.17	0.50%	1,517,793
Apr 10, 2026	93.23	93.58	89.67	92.71	92.71	-1.01%	2,061,807
Apr 9, 2026	94.12	95.37	93.42	93.66	93.66	-1.58%	1,846,112
Apr 8, 2026	93.60	95.64	91.86	95.16	95.16	0.01%	2,044,883
Apr 7, 2026	96.41	96.90	94.68	95.15	95.15	-0.46%	2,307,598
Apr 6, 2026	97.88	98.50	95.32	95.59	95.59	-2.52%	2,613,852
Apr 2, 2026	95.72	98.36	95.40	98.06	98.06	3.65%	2,623,536
Apr 1, 2026	97.95	98.74	92.59	94.61	94.61	-3.87%	2,767,244
Mar 31, 2026	99.18	100.59	97.83	98.42	98.42	-0.54%	1,709,533
Mar 30, 2026	99.20	100.54	98.66	98.95	98.95	-0.66%	1,479,124
Mar 27, 2026	100.58	101.56	99.55	99.61	99.61	-0.93%	2,046,566
Mar 26, 2026	97.65	101.04	97.20	100.54	100.54	2.79%	1,651,708
Mar 25, 2026	98.18	98.72	95.99	97.81	97.81	0.01%	1,899,253
Mar 24, 2026	95.88	98.69	95.49	97.80	97.80	1.83%	1,736,278
Mar 23, 2026	96.66	97.60	95.00	96.04	96.04	-1.03%	2,295,371
Mar 20, 2026	96.38	97.99	95.14	97.04	97.04	0.35%	3,025,661
Mar 19, 2026	94.82	98.22	94.24	96.70	96.70	2.53%	2,304,202
Mar 18, 2026	96.54	96.54	93.21	94.31	94.31	-2.30%	2,680,963
Mar 17, 2026	96.90	98.48	95.98	96.53	96.53	-1.45%	1,190,888
Mar 16, 2026	98.06	98.29	96.47	97.95	97.95	0.24%	1,595,552
Mar 13, 2026	98.91	99.14	97.65	97.72	97.72	-1.07%	1,376,447
Mar 12, 2026	93.28	99.16	92.24	98.78	98.78	5.64%	2,537,766
Mar 11, 2026	96.19	96.60	93.35	93.51	93.51	-2.87%	2,309,811
Mar 10, 2026	95.82	98.20	95.38	96.27	96.27	0.82%	1,663,304
Mar 9, 2026	95.84	96.88	94.85	95.49	95.49	-1.35%	1,960,542