BJ - BJ's Wholesale Club Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202040.3239.3738.8239.3439.3432,902
15 Jul 202040.3240.4739.0639.1139.111,908,000
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
30 Apr 202026.2526.5825.6626.3126.312,838,600
29 Apr 202026.5726.9125.8026.0226.023,019,800
28 Apr 202027.7128.2226.3626.4626.461,511,700
27 Apr 202027.2927.8326.9027.5327.531,703,900
24 Apr 202026.6727.0126.2226.8626.861,433,500
23 Apr 202025.7826.9225.6726.4626.461,598,500
22 Apr 202026.1426.4725.6025.9225.921,315,300
21 Apr 202026.2326.6525.7725.8525.851,338,500
20 Apr 202027.1527.3926.2926.3426.341,568,500
17 Apr 202026.5127.1626.1627.0027.002,071,200
16 Apr 202025.1126.4724.8326.3926.391,951,100
15 Apr 202025.7326.2825.1825.2725.271,450,300
14 Apr 202025.6326.1325.2926.0826.081,565,900
13 Apr 202025.2525.4824.8025.0925.092,133,400
09 Apr 202025.4925.8825.0325.1225.123,224,600
08 Apr 202027.1027.3725.8025.9725.972,166,600
07 Apr 202026.7027.4326.0026.9026.902,488,900
06 Apr 202026.4027.2425.9926.6926.692,364,400
03 Apr 202025.8626.6825.6326.0026.002,017,600
02 Apr 202024.8426.4524.7226.3826.381,967,600
01 Apr 202025.0026.1624.5025.0725.072,650,900
31 Mar 202025.4326.1125.0025.4725.471,659,500
30 Mar 202025.2925.8024.7325.6025.602,046,500
27 Mar 202024.4025.6423.9024.6424.642,200,600
26 Mar 202023.4724.7822.7924.6524.652,459,200
25 Mar 202022.7023.9021.5423.2123.213,974,300
24 Mar 202024.6025.0222.2122.9222.924,188,300
23 Mar 202024.2224.8423.5124.0024.002,249,300
20 Mar 202026.2126.4923.6824.6924.695,063,500
19 Mar 202030.6031.1924.7626.2026.206,182,100
18 Mar 202026.4230.2126.0330.1330.135,160,200
17 Mar 202024.2227.1023.5926.9926.994,006,900
16 Mar 202021.8024.6321.5023.3023.304,237,000
13 Mar 202023.1223.9221.7523.7823.783,814,800
12 Mar 202020.4922.9020.3022.4522.453,767,400
11 Mar 202023.1423.1921.5821.8221.821,951,100
10 Mar 202023.7723.9721.7423.6823.683,728,900
09 Mar 202022.7723.9222.6023.1823.184,301,800
06 Mar 202023.5024.7523.2023.9123.916,177,800
05 Mar 202021.0023.0520.6122.9922.993,477,400
04 Mar 202021.1721.7520.8221.6621.663,616,200
03 Mar 202021.2621.7420.6120.8320.833,891,700
02 Mar 202019.4021.1319.1321.0621.063,631,100
28 Feb 202019.2319.7818.8419.2619.263,529,900
27 Feb 202019.2920.2119.1019.7219.722,881,100
26 Feb 202020.3620.4219.5819.6919.692,413,000
25 Feb 202020.5120.6820.0820.1120.112,380,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...