Skip to main content
BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
114.25
+0.76 (0.67%)
At close: Jun 27, 2025, 4:00 PM
112.15
-2.10 (-1.84%)
After-hours: Jun 27, 2025, 7:11 PM EDT

BJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025113.57115.43112.33114.25114.250.67%2,326,771
Jun 26, 2025113.79115.14112.93113.49113.49-0.23%1,651,743
Jun 25, 2025113.75114.46112.82113.75113.75-0.30%1,111,937
Jun 24, 2025113.84115.16112.76114.09114.09-0.63%1,371,870
Jun 23, 2025111.03115.00110.99114.81114.814.01%1,832,487
Jun 20, 2025108.67110.73108.67110.38110.381.94%1,630,789
Jun 18, 2025110.01110.01108.16108.28108.28-1.11%1,132,463
Jun 17, 2025108.90109.98108.16109.50109.500.55%1,134,752
Jun 16, 2025110.93111.57108.76108.90108.90-1.55%1,251,690
Jun 13, 2025109.69111.46109.61110.62110.620.88%1,445,658
Jun 12, 2025108.95109.71107.93109.66109.660.86%1,065,075
Jun 11, 2025109.06110.01108.14108.72108.72-0.47%1,199,214
Jun 10, 2025110.49111.27108.78109.23109.23-0.78%1,180,211
Jun 9, 2025111.10111.10108.57110.09110.09-0.92%1,510,567
Jun 6, 2025109.06111.61108.57111.11111.111.88%1,800,688
Jun 5, 2025110.90110.92108.33109.06109.06-1.99%1,991,847
Jun 4, 2025112.00112.14110.37111.28111.28-0.47%1,477,740
Jun 3, 2025111.96112.70110.10111.80111.800.09%1,678,079
Jun 2, 2025112.18113.87110.89111.70111.70-1.33%2,055,621
May 30, 2025112.21114.14111.42113.21113.211.95%2,019,181
May 29, 2025112.40112.55109.75111.04111.04-0.88%1,755,676
May 28, 2025114.55115.07112.01112.03112.03-2.54%1,531,786
May 27, 2025116.35117.00114.03114.95114.95-1.31%1,599,026
May 23, 2025115.83116.65113.50116.48116.480.44%1,418,245
May 22, 2025120.08120.08114.34115.97115.97-1.30%3,195,919
May 21, 2025116.24118.77115.51117.50117.50-1.33%2,607,841
May 20, 2025118.60119.30117.47119.08119.080.64%2,047,431
May 19, 2025116.00118.41115.52118.32118.321.67%2,479,937
May 16, 2025111.56116.68111.35116.38116.384.48%2,876,708
May 15, 2025108.78111.39108.51111.39111.392.73%1,751,043
May 14, 2025107.80109.05106.41108.43108.430.54%2,123,811
May 13, 2025111.69112.09107.02107.85107.85-3.46%2,718,203
May 12, 2025114.60114.60109.06111.71111.71-2.55%3,347,767
May 9, 2025114.72115.00113.13114.63114.63-0.09%1,120,810
May 8, 2025119.06119.44114.62114.73114.73-3.90%1,935,812
May 7, 2025119.37120.33118.80119.38119.38-0.38%1,109,654
May 6, 2025118.56119.97118.55119.83119.830.33%1,195,957
May 5, 2025119.29119.75117.63119.44119.441.75%1,622,759
May 2, 2025117.96118.80117.04117.39117.390.11%965,730
May 1, 2025115.83118.23115.72117.26117.26-0.26%1,315,919
Apr 30, 2025117.39117.90115.69117.56117.560.94%1,276,716
Apr 29, 2025114.35116.84113.39116.46116.461.23%1,296,574
Apr 28, 2025112.49115.11112.49115.04115.042.72%2,098,926
Apr 25, 2025112.41112.96110.81111.99111.99-0.42%1,438,003
Apr 24, 2025113.57113.92111.70112.46112.46-1.38%1,541,168
Apr 23, 2025114.97116.05112.37114.03114.03-0.90%2,337,571
Apr 22, 2025114.18115.60113.10115.06115.060.91%2,143,330
Apr 21, 2025118.81119.00112.91114.02114.02-3.74%1,994,477
Apr 17, 2025115.60119.28115.56118.45118.452.26%1,883,836
Apr 16, 2025119.00119.89115.64115.83115.83-2.47%1,596,266