Singapore markets closed

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.94-0.28 (-0.69%)
As of 10:53AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202041.2441.5540.7940.9440.94496,371
21 Sep 202040.7842.3440.5341.2341.233,228,900
18 Sep 202039.9840.3439.3240.1640.164,850,000
17 Sep 202038.4139.7938.1339.0039.002,487,600
16 Sep 202040.2840.5338.7238.7838.782,822,000
15 Sep 202041.3441.4839.8239.9139.911,646,200
14 Sep 202040.9141.7040.8241.0441.041,580,800
11 Sep 202042.3042.3940.4140.7440.742,266,800
10 Sep 202042.1142.9941.9441.9941.991,329,900
09 Sep 202040.7742.5240.7541.9441.942,038,100
08 Sep 202041.3541.4740.0640.3440.342,544,000
04 Sep 202041.9142.5940.2341.6541.651,960,200
03 Sep 202043.2743.5341.4142.2642.262,731,700
02 Sep 202045.1545.2843.2643.7443.742,445,700
01 Sep 202044.5444.9144.1144.5644.562,405,100
31 Aug 202046.0246.4244.0444.4144.412,665,400
28 Aug 202047.1047.1246.2546.2546.252,123,200
27 Aug 202046.9747.3346.7146.8646.861,730,000
26 Aug 202046.5947.4646.5947.1047.101,943,100
25 Aug 202047.1647.1946.0046.8946.892,233,600
24 Aug 202046.5147.1345.5347.1147.113,098,500
21 Aug 202044.8046.4944.5046.0846.084,530,400
20 Aug 202044.1044.8442.2344.4644.467,828,600
19 Aug 202044.3044.6342.8343.4043.404,213,200
18 Aug 202043.0044.3042.8643.4343.433,346,300
17 Aug 202042.3043.1441.8942.7742.772,206,100
14 Aug 202041.7742.1541.2741.4841.481,722,300
13 Aug 202040.5841.0840.0240.6140.611,955,400
12 Aug 202040.8941.7240.8941.6241.621,641,700
11 Aug 202042.1442.2140.4840.5840.582,101,700
10 Aug 202042.0642.6141.8842.3942.391,480,600
07 Aug 202041.9142.2241.5441.9641.961,020,100
06 Aug 202043.1043.1041.5341.7941.791,474,400
05 Aug 202041.9942.5541.2742.4342.431,680,000
04 Aug 202040.4241.9140.4241.9041.902,044,400
03 Aug 202040.1540.4139.6640.1940.191,137,400
31 Jul 202040.4040.6239.4540.0540.051,550,500
30 Jul 202039.9040.9839.1440.4940.491,674,300
29 Jul 202041.2341.6740.9041.6341.631,169,400
28 Jul 202040.9241.8340.6441.2941.291,030,100
27 Jul 202040.2541.3240.0041.0741.071,541,000
24 Jul 202040.6640.8139.9240.0740.071,019,100
23 Jul 202041.5742.0640.7540.9440.941,696,900
22 Jul 202040.2341.5339.9141.4441.441,478,700
21 Jul 202040.5040.9240.2040.4440.441,757,200
20 Jul 202039.6640.4039.6140.2940.291,208,700
17 Jul 202039.5239.8839.3139.7039.701,154,700
16 Jul 202039.1839.4938.8439.3739.371,673,400
15 Jul 202040.3240.4739.0639.1139.111,908,700
14 Jul 202038.6740.2038.3040.1540.152,228,000
13 Jul 202038.8840.1038.8638.9938.993,012,700
10 Jul 202038.6538.7837.9038.7838.781,425,900
09 Jul 202038.2239.3038.1938.7338.732,266,600
08 Jul 202037.8437.8437.3237.6937.691,551,000
07 Jul 202036.8837.6036.3837.1937.191,535,600
06 Jul 202037.3237.5736.6336.9336.931,791,300
02 Jul 202038.2339.0036.8636.9736.971,901,600
01 Jul 202037.1538.0236.6337.7337.731,793,400
30 Jun 202038.1538.3337.0237.2737.272,533,900
29 Jun 202035.8038.1735.4237.8737.872,742,600
26 Jun 202035.8436.7035.4535.6135.618,655,800
25 Jun 202036.6237.4135.8835.9635.961,821,900
24 Jun 202036.2037.3435.8436.8836.881,809,800
23 Jun 202037.6337.9636.0536.2536.252,112,300
22 Jun 202036.4737.3236.2237.1137.111,870,900
19 Jun 202034.5936.3934.2936.2536.254,192,900
18 Jun 202034.5234.8134.3034.5434.541,340,100
17 Jun 202035.4135.6534.4134.7334.731,881,800
16 Jun 202034.2635.3833.7935.2735.272,625,900
15 Jun 202033.2934.0232.8433.8733.871,482,800
12 Jun 202034.2634.5932.8833.3933.392,215,600
11 Jun 202033.8535.2933.5133.8233.822,344,200
10 Jun 202034.3735.3534.0134.2034.202,460,600
09 Jun 202034.4935.1533.9834.2234.222,994,900
08 Jun 202034.2434.6633.4433.8633.862,635,800
05 Jun 202034.0834.7533.1634.7234.723,597,400
04 Jun 202036.0136.3833.8734.1534.153,490,300
03 Jun 202036.5636.9835.8536.2436.242,016,600
02 Jun 202036.6537.1636.1636.4736.472,388,900
01 Jun 202036.0037.3835.5736.6736.672,140,200
29 May 202035.7836.3335.2536.0036.002,264,600
28 May 202036.3837.8935.5035.6335.634,144,800
27 May 202036.3037.2535.4436.0336.033,774,900
26 May 202037.3337.5035.7236.0336.034,258,600
22 May 202035.5438.3535.4537.0937.0915,193,600
21 May 202031.0035.4530.3935.2535.2525,025,200
20 May 202029.0429.4028.8428.9728.975,032,300
19 May 202029.2529.5328.4228.4428.441,898,600
18 May 202028.7829.2028.4728.9328.933,215,000
15 May 202028.5028.8828.0228.4328.433,109,600
14 May 202028.5529.2128.3528.5528.552,472,100
13 May 202028.8229.3528.0628.5228.522,213,000
12 May 202028.2829.2228.0528.5728.572,466,600
11 May 202027.9528.6527.5728.2528.252,405,100
08 May 202027.2727.7127.0827.3227.321,906,500
07 May 202027.3727.6626.7527.0227.021,502,600
06 May 202026.7027.1926.3226.9726.972,186,600
05 May 202026.6727.0726.3226.5726.571,975,700
04 May 202026.0627.1025.8626.7526.751,491,300
01 May 202025.9226.5125.5026.1626.162,342,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...