Skip to main content
BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
103.24
+0.38 (0.37%)
At close: Aug 15, 2025, 4:00 PM
104.04
+0.80 (0.77%)
After-hours: Aug 15, 2025, 7:22 PM EDT

BJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025102.25103.52101.27103.24103.240.37%2,620,643
Aug 14, 2025103.63104.30102.21102.86102.86-0.55%1,357,798
Aug 13, 2025106.42106.65101.21103.43103.43-4.13%4,075,499
Aug 12, 2025107.97108.85106.08107.89107.890.42%2,756,272
Aug 11, 2025108.19108.72107.29107.44107.44-0.63%1,981,210
Aug 8, 2025108.90110.71107.41108.12108.12-0.40%1,500,812
Aug 7, 2025108.67109.74108.31108.55108.55-0.11%1,210,381
Aug 6, 2025106.58109.84106.51108.67108.671.98%1,726,185
Aug 5, 2025107.26107.87105.88106.56106.56-1.14%1,507,990
Aug 4, 2025108.98110.92107.63107.79107.79-1.99%2,115,109
Aug 1, 2025107.00110.32106.20109.98109.983.85%2,999,289
Jul 31, 2025104.50107.10104.47105.90105.900.67%1,997,050
Jul 30, 2025104.78105.52104.27105.19105.190.15%1,289,165
Jul 29, 2025104.05106.34103.55105.03105.031.13%1,501,851
Jul 28, 2025104.28104.62103.34103.86103.86-0.33%1,422,256
Jul 25, 2025103.85105.57103.32104.20104.200.63%1,525,235
Jul 24, 2025105.01105.44102.94103.55103.55-1.10%1,414,749
Jul 23, 2025104.61106.13104.34104.70104.700.04%1,814,038
Jul 22, 2025105.13106.42104.65104.66104.66-0.06%1,331,316
Jul 21, 2025104.82105.89104.59104.72104.720.01%1,089,868
Jul 18, 2025105.24106.24104.43104.71104.71-0.45%1,181,433
Jul 17, 2025104.01105.33104.00105.18105.181.12%1,451,191
Jul 16, 2025105.11105.58103.22104.01104.01-1.33%1,552,960
Jul 15, 2025106.77107.43105.41105.41105.41-1.89%1,169,721
Jul 14, 2025106.69108.07106.21107.44107.440.87%1,151,153
Jul 11, 2025106.70107.33105.98106.51106.51-0.18%1,292,810
Jul 10, 2025107.12107.84106.17106.70106.70-0.77%1,238,133
Jul 9, 2025107.38107.53104.84107.53107.53-0.10%1,893,349
Jul 8, 2025109.17110.15107.16107.64107.64-2.58%1,565,825
Jul 7, 2025109.46110.55107.72110.49110.490.96%1,684,414
Jul 3, 2025108.35109.74107.73109.44109.440.27%722,048
Jul 2, 2025107.15109.43106.24109.14109.141.96%2,067,263
Jul 1, 2025107.85108.38105.85107.04107.04-0.73%2,229,927
Jun 30, 2025113.00113.48105.89107.83107.83-5.62%4,282,651
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