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

104.85

+1.61(+1.56%)

Updated at August 18 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025102.25103.24103.24103.52101.272.62M
August 14, 2025103.63102.86102.86104.3102.211.36M
August 13, 2025106.42103.43103.43106.65101.214.08M
August 12, 2025107.97107.89107.89108.85106.082.76M
August 11, 2025108.19107.44107.44108.72107.291.98M
August 08, 2025108.9108.12108.12110.71107.411.5M
August 07, 2025108.67108.55108.55109.74108.311.21M
August 06, 2025106.58108.67108.67109.84106.511.73M
August 05, 2025107.26106.56106.56107.87105.881.51M
August 04, 2025108.98107.79107.79110.92107.632.12M
August 01, 2025107109.98109.98110.32106.23M
July 31, 2025104.5105.9105.9107.1104.472M
July 30, 2025104.78105.19105.19105.52104.271.29M
July 29, 2025104.05105.03105.03106.34103.551.5M
July 28, 2025104.28103.86103.86104.62103.341.42M
July 25, 2025103.85104.2104.2105.57103.321.53M
July 24, 2025105.01103.55103.55105.44102.941.41M
July 23, 2025104.61104.7104.7106.13104.341.81M
July 22, 2025105.13104.66104.66106.42104.651.33M
July 21, 2025104.82104.72104.72105.89104.591.09M
July 18, 2025105.24104.71104.71106.24104.431.18M
July 17, 2025104.01105.18105.18105.331041.45M
July 16, 2025105.11104.01104.01105.58103.221.55M
July 15, 2025106.77105.41105.41107.43105.411.17M
July 14, 2025106.69107.44107.44108.07106.211.15M
July 11, 2025106.7106.51106.51107.33105.981.29M
July 10, 2025107.12106.7106.7107.84106.171.24M
July 09, 2025107.38107.53107.53107.53104.841.89M
July 08, 2025109.17107.64107.64110.15107.161.57M
July 07, 2025109.46110.49110.49110.55107.721.68M
July 03, 2025108.35109.44109.44109.74107.73722,048
July 02, 2025107.15109.14109.14109.43106.242.07M
July 01, 2025107.85107.04107.04108.38105.852.23M
June 30, 2025113107.83107.83113.48105.894.28M
June 27, 2025113.57114.25114.25115.43112.332.33M
June 26, 2025113.79113.49113.49115.14112.931.65M
June 25, 2025113.75113.75113.75114.46112.821.11M
June 24, 2025113.84114.09114.09115.16112.761.37M
June 23, 2025111.03114.81114.81115110.991.83M
June 20, 2025108.67110.38110.38110.73108.671.63M
June 18, 2025110.01108.28108.28110.01108.161.13M
June 17, 2025108.9109.5109.5109.98108.161.13M
June 16, 2025110.93108.9108.9111.57108.761.25M
June 13, 2025109.69110.62110.62111.46109.611.45M
June 12, 2025108.95109.66109.66109.71107.931.07M
June 11, 2025109.06108.72108.72110.01108.141.2M
June 10, 2025110.49109.23109.23111.27108.781.18M
June 09, 2025111.1110.09110.09111.1108.571.51M
June 06, 2025109.06111.11111.11111.61108.571.8M
June 05, 2025110.9109.1109.1110.3108.331.8M
June 04, 2025112111.28111.28112.14110.371.48M
June 03, 2025111.96111.8111.8112.7110.11.68M
June 02, 2025112.18111.7111.7113.87110.892.06M
May 30, 2025112.21113.21113.21114.14111.422.02M
May 29, 2025112.4111.04111.04112.55109.751.76M
May 28, 2025114.55112.03112.03115.07112.011.53M
May 27, 2025116.35114.95114.95117114.031.6M
May 23, 2025115.83116.48116.48116.65113.51.42M
May 22, 2025120.08115.97115.97120.08114.343.2M
May 21, 2025116.24117.5117.5118.77115.512.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved