NYSE - Delayed Quote USD

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

Compare

93.61

-2.39

(-2.49%)

At close: January 14 at 4:00:02 PM EST

94.76

+1.15

+(1.23%)

Pre-Market: 8:23:57 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	96.67	96.99	92.88	93.61	93.61	1,660,100
Jan 13, 2025	95.94	96.57	94.47	96.00	96.00	2,674,300
Jan 10, 2025	93.02	96.99	93.02	96.57	96.57	2,926,400
Jan 8, 2025	90.73	92.99	90.37	92.57	92.57	1,286,700
Jan 7, 2025	90.61	91.82	90.21	91.06	91.06	1,357,900
Jan 6, 2025	88.30	91.33	88.30	90.69	90.69	1,627,900
Jan 3, 2025	88.45	89.18	87.46	88.00	88.00	1,936,800
Jan 2, 2025	89.59	90.02	88.03	88.20	88.20	1,039,700
Dec 31, 2024	89.79	90.12	88.60	89.35	89.35	1,002,000
Dec 30, 2024	92.00	92.00	89.26	89.60	89.60	1,460,800
Dec 27, 2024	93.61	93.98	92.54	92.79	92.79	699,100
Dec 26, 2024	93.70	94.61	93.26	94.44	94.44	661,900
Dec 24, 2024	93.10	93.85	92.63	93.79	93.79	410,800
Dec 23, 2024	93.32	94.22	92.63	93.10	93.10	1,275,100
Dec 20, 2024	93.97	95.07	93.00	93.77	93.77	2,894,500
Dec 19, 2024	95.70	96.56	93.45	94.00	94.00	1,287,200
Dec 18, 2024	97.02	98.43	94.17	94.32	94.32	1,781,000
Dec 17, 2024	96.90	98.07	96.83	97.52	97.52	2,126,500
Dec 16, 2024	97.15	99.14	97.11	97.55	97.55	1,407,500
Dec 13, 2024	98.61	98.79	96.57	97.54	97.54	1,072,900
Dec 12, 2024	100.05	100.19	98.45	98.53	98.53	1,322,200
Dec 11, 2024	98.23	100.74	98.23	99.75	99.75	2,088,400
Dec 10, 2024	95.79	99.31	95.71	97.93	97.93	2,019,000
Dec 9, 2024	95.60	96.57	94.25	95.62	95.62	1,488,800
Dec 6, 2024	96.15	97.25	95.04	95.60	95.60	2,309,800
Dec 5, 2024	96.64	97.49	95.68	96.05	96.05	936,000
Dec 4, 2024	96.02	97.20	95.47	97.17	97.17	1,137,100
Dec 3, 2024	95.32	96.39	94.80	96.27	96.27	1,893,800
Dec 2, 2024	96.28	97.29	94.93	95.21	95.21	1,963,400
Nov 29, 2024	96.85	97.11	96.30	96.30	96.30	928,400
Nov 27, 2024	98.36	98.44	96.43	96.77	96.77	1,310,000
Nov 26, 2024	98.21	98.94	96.72	97.06	97.06	1,831,200
Nov 25, 2024	98.49	99.91	97.34	98.40	98.40	2,462,800
Nov 22, 2024	93.52	97.53	93.38	96.74	96.74	2,958,400
Nov 21, 2024	89.49	94.67	85.38	92.79	92.79	5,782,200
Nov 20, 2024	84.90	85.82	83.92	85.70	85.70	2,966,700
Nov 19, 2024	88.75	89.27	86.16	86.33	86.33	1,971,600
Nov 18, 2024	88.06	88.70	86.00	86.81	86.81	1,396,600
Nov 15, 2024	87.88	89.00	87.20	87.27	87.27	1,113,000
Nov 14, 2024	88.50	89.25	86.92	86.97	86.97	1,019,000
Nov 13, 2024	89.25	89.92	88.07	88.47	88.47	1,336,400
Nov 12, 2024	88.72	89.26	87.75	89.05	89.05	1,302,200
Nov 11, 2024	90.52	90.70	89.47	89.62	89.62	903,100
Nov 8, 2024	89.69	90.83	89.47	90.29	90.29	932,900
Nov 7, 2024	88.99	91.28	88.51	89.33	89.33	986,100
Nov 6, 2024	90.00	90.29	86.46	89.22	89.22	1,562,900
Nov 5, 2024	86.51	88.66	86.51	88.08	88.08	983,200
Nov 4, 2024	85.64	87.44	85.57	86.75	86.75	833,500
Nov 1, 2024	84.73	86.05	84.63	85.64	85.64	916,500
Oct 31, 2024	85.13	85.70	84.27	84.73	84.73	913,900
Oct 30, 2024	84.64	85.63	84.50	84.94	84.94	632,300
Oct 29, 2024	84.92	85.79	84.33	84.80	84.80	765,100
Oct 28, 2024	85.06	85.78	84.56	85.33	85.33	937,100
Oct 25, 2024	86.07	86.07	84.46	84.67	84.67	643,200
Oct 24, 2024	85.67	86.11	84.69	85.12	85.12	977,000
Oct 23, 2024	85.60	86.03	85.23	85.58	85.58	980,900
Oct 22, 2024	86.85	87.02	85.69	85.99	85.99	834,900
Oct 21, 2024	87.98	88.17	85.57	86.50	86.50	1,090,500
Oct 18, 2024	85.75	88.08	85.38	87.81	87.81	1,192,300
Oct 17, 2024	86.32	86.32	84.66	85.62	85.62	1,133,600
Oct 16, 2024	86.80	87.46	86.08	86.16	86.16	1,362,700
Oct 15, 2024	85.35	87.77	85.15	86.97	86.97	1,322,500
Oct 14, 2024	86.80	87.07	84.92	85.36	85.36	1,572,400
Oct 11, 2024	86.97	87.17	86.33	86.77	86.77	1,323,800
Oct 10, 2024	88.00	88.00	86.24	87.24	87.24	1,250,000
Oct 9, 2024	88.51	88.54	87.65	88.10	88.10	2,221,700
Oct 8, 2024	86.66	88.79	86.66	88.58	88.58	1,494,400
Oct 7, 2024	86.50	87.48	86.21	87.11	87.11	1,689,800
Oct 4, 2024	86.39	87.61	86.05	86.50	86.50	1,557,600
Oct 3, 2024	83.85	85.64	83.81	85.63	85.63	1,625,400
Oct 2, 2024	84.40	84.93	83.46	83.95	83.95	1,342,500
Oct 1, 2024	82.54	84.68	81.84	84.48	84.48	1,537,300
Sep 30, 2024	82.01	83.17	81.83	82.48	82.48	1,101,500
Sep 27, 2024	82.31	82.72	81.63	82.02	82.02	1,097,800
Sep 26, 2024	82.05	82.67	81.50	82.06	82.06	1,201,500
Sep 25, 2024	82.47	82.48	81.19	82.14	82.14	982,200
Sep 24, 2024	81.56	82.38	81.29	82.04	82.04	1,070,800
Sep 23, 2024	81.15	81.50	80.47	81.48	81.48	1,088,400
Sep 20, 2024	81.08	81.25	80.43	80.99	80.99	1,712,100
Sep 19, 2024	80.69	81.50	80.43	80.95	80.95	1,032,300
Sep 18, 2024	81.31	81.42	80.08	80.19	80.19	1,253,900
Sep 17, 2024	80.49	80.51	79.55	79.86	79.86	1,227,700
Sep 16, 2024	81.57	81.63	80.23	80.57	80.57	1,853,400
Sep 13, 2024	81.01	82.49	80.87	81.47	81.47	1,408,600
Sep 12, 2024	78.66	80.82	78.66	80.75	80.75	1,572,500
Sep 11, 2024	77.99	78.69	77.08	78.50	78.50	1,745,300
Sep 10, 2024	77.85	78.70	77.53	78.15	78.15	2,015,200
Sep 9, 2024	76.70	77.76	76.52	77.70	77.70	1,685,300
Sep 6, 2024	78.11	78.71	76.33	76.83	76.83	1,310,100
Sep 5, 2024	78.68	79.12	77.70	78.28	78.28	1,544,700
Sep 4, 2024	78.72	79.09	77.53	78.58	78.58	1,501,400
Sep 3, 2024	80.06	80.51	78.62	79.08	79.08	1,619,100
Aug 30, 2024	79.44	80.25	79.44	79.96	79.96	1,841,700
Aug 29, 2024	82.31	82.47	79.21	79.28	79.28	2,615,000
Aug 28, 2024	82.08	82.67	81.46	82.56	82.56	1,798,400
Aug 27, 2024	83.16	83.40	80.97	81.87	81.87	1,728,400
Aug 26, 2024	83.57	84.08	82.10	84.05	84.05	1,965,600
Aug 23, 2024	81.75	82.91	81.34	82.77	82.77	1,862,800
Aug 22, 2024	82.86	83.49	80.13	81.66	81.66	6,215,800
Aug 21, 2024	88.13	88.97	87.18	87.62	87.62	2,351,600
Aug 20, 2024	87.23	87.71	86.12	86.49	86.49	1,454,000
Aug 19, 2024	86.68	87.92	86.44	87.25	87.25	1,251,000
Aug 16, 2024	85.36	86.75	84.96	86.65	86.65	1,460,200
Aug 15, 2024	85.24	87.54	84.78	85.53	85.53	2,064,200
Aug 14, 2024	83.83	84.00	82.05	82.47	82.47	1,644,700
Aug 13, 2024	84.23	84.30	82.80	83.66	83.66	1,339,100
Aug 12, 2024	83.72	84.62	83.54	84.35	84.35	1,253,300
Aug 9, 2024	84.03	84.22	82.82	83.56	83.56	1,294,200
Aug 8, 2024	84.01	85.16	83.88	84.22	84.22	1,060,300
Aug 7, 2024	84.71	85.93	83.30	83.52	83.52	1,164,200
Aug 6, 2024	85.43	86.13	84.84	85.28	85.28	1,675,800
Aug 5, 2024	85.03	86.36	83.84	85.21	85.21	1,404,800
Aug 2, 2024	87.08	87.08	85.70	86.85	86.85	915,400
Aug 1, 2024	88.35	88.85	86.50	87.80	87.80	2,100,500
Jul 31, 2024	88.62	88.75	86.47	87.96	87.96	1,969,400
Jul 30, 2024	88.18	89.15	87.91	88.52	88.52	1,235,500
Jul 29, 2024	88.05	88.90	87.64	87.96	87.96	1,134,700
Jul 26, 2024	88.63	89.40	87.47	87.96	87.96	1,333,900
Jul 25, 2024	89.38	89.52	88.14	88.37	88.37	1,352,000
Jul 24, 2024	90.78	90.80	89.11	89.29	89.29	1,769,700
Jul 23, 2024	91.02	91.54	90.66	91.14	91.14	879,200
Jul 22, 2024	89.29	91.33	89.24	91.21	91.21	1,059,400
Jul 19, 2024	90.43	90.57	89.14	89.26	89.26	905,300
Jul 18, 2024	90.68	91.31	89.62	90.09	90.09	1,034,600
Jul 17, 2024	90.73	91.43	90.32	90.97	90.97	1,049,200
Jul 16, 2024	90.41	91.82	89.87	91.38	91.38	1,461,100
Jul 15, 2024	90.00	91.00	89.35	90.13	90.13	1,375,500
Jul 12, 2024	90.86	91.57	90.31	90.39	90.39	1,177,300
Jul 11, 2024	90.00	92.37	89.60	90.65	90.65	1,744,400
Jul 10, 2024	88.99	89.84	88.21	89.63	89.63	1,554,000
Jul 9, 2024	88.87	89.29	87.68	88.08	88.08	1,360,800
Jul 8, 2024	88.07	88.87	87.30	87.79	87.79	1,225,200
Jul 5, 2024	86.01	88.26	85.30	87.97	87.97	1,822,200
Jul 3, 2024	85.73	86.18	84.36	86.10	86.10	700,400
Jul 2, 2024	86.51	86.79	85.25	85.63	85.63	1,300,300
Jul 1, 2024	87.94	88.62	86.54	86.79	86.79	902,500
Jun 28, 2024	87.22	88.36	86.65	87.84	87.84	2,829,300
Jun 27, 2024	88.00	88.47	87.24	87.56	87.56	1,061,500
Jun 26, 2024	88.82	89.78	87.84	88.27	88.27	1,106,800
Jun 25, 2024	87.85	90.36	87.60	89.17	89.17	1,780,600
Jun 24, 2024	88.32	89.62	88.25	88.53	88.53	1,190,100
Jun 21, 2024	88.99	90.13	87.99	88.49	88.49	1,940,300
Jun 20, 2024	89.73	90.30	88.38	88.56	88.56	1,259,600
Jun 18, 2024	89.93	90.43	88.41	90.01	90.01	1,232,200
Jun 17, 2024	86.89	89.87	86.51	89.54	89.54	1,290,900
Jun 14, 2024	87.82	87.94	86.75	86.79	86.79	1,274,400
Jun 13, 2024	88.25	88.63	86.90	88.16	88.16	867,000
Jun 12, 2024	88.85	88.99	87.35	87.89	87.89	1,209,200
Jun 11, 2024	89.18	89.18	87.33	88.46	88.46	1,371,200
Jun 10, 2024	88.48	89.40	87.71	89.21	89.21	2,199,400
Jun 7, 2024	87.48	88.69	87.07	88.44	88.44	1,177,600
Jun 6, 2024	86.07	87.75	85.76	87.48	87.48	1,645,700
Jun 5, 2024	86.57	87.72	85.96	86.09	86.09	1,795,700
Jun 4, 2024	86.66	87.42	86.36	86.56	86.56	1,015,900
Jun 3, 2024	87.20	88.95	86.39	86.66	86.66	1,452,300
May 31, 2024	85.66	88.24	85.23	88.07	88.07	3,548,400
May 30, 2024	85.30	87.04	84.97	86.14	86.14	1,381,100
May 29, 2024	86.54	87.61	84.82	84.85	84.85	2,059,500
May 28, 2024	87.23	87.50	85.80	87.13	87.13	2,123,900
May 24, 2024	85.15	88.35	83.71	88.14	88.14	2,705,700
May 23, 2024	80.61	85.11	80.20	83.20	83.20	3,270,400
May 22, 2024	80.09	81.07	79.77	80.49	80.49	2,722,200
May 21, 2024	81.00	81.19	79.75	80.47	80.47	1,405,500
May 20, 2024	79.70	80.78	79.38	80.69	80.69	1,911,300
May 17, 2024	79.74	79.96	79.04	79.76	79.76	910,200
May 16, 2024	78.19	80.50	78.12	79.79	79.79	1,535,200
May 15, 2024	77.47	78.53	77.10	77.27	77.27	1,025,100
May 14, 2024	79.08	79.09	77.00	77.74	77.74	1,229,300
May 13, 2024	78.23	80.52	77.71	78.47	78.47	2,000,200
May 10, 2024	78.01	78.77	77.79	78.08	78.08	1,104,600
May 9, 2024	76.30	78.18	76.17	77.74	77.74	966,200
May 8, 2024	76.96	77.48	75.75	76.16	76.16	981,300
May 7, 2024	76.73	77.50	76.47	77.04	77.04	1,225,500
May 6, 2024	74.27	76.35	74.18	76.35	76.35	1,647,100
May 3, 2024	75.30	75.71	73.93	73.98	73.98	1,261,900
May 2, 2024	75.18	76.10	74.20	75.24	75.24	2,055,700
May 1, 2024	74.51	75.79	74.07	75.25	75.25	1,418,300
Apr 30, 2024	75.39	76.44	74.67	74.68	74.68	2,192,800
Apr 29, 2024	76.25	76.89	75.22	75.53	75.53	1,106,400
Apr 26, 2024	76.17	76.92	76.17	76.65	76.65	1,101,600
Apr 25, 2024	76.20	77.14	75.66	76.38	76.38	1,968,300
Apr 24, 2024	74.55	75.94	74.48	75.78	75.78	1,319,700
Apr 23, 2024	74.20	75.11	73.70	74.92	74.92	1,669,200
Apr 22, 2024	74.07	74.44	73.01	74.02	74.02	1,626,800
Apr 19, 2024	72.50	73.81	72.38	73.74	73.74	1,754,300
Apr 18, 2024	74.23	74.44	71.81	72.57	72.57	4,169,500
Apr 17, 2024	76.87	76.87	75.05	75.28	75.28	3,373,000
Apr 16, 2024	76.27	76.50	75.75	76.26	76.26	1,002,400
Apr 15, 2024	77.37	77.37	76.09	76.15	76.15	1,642,400
Apr 12, 2024	78.43	79.64	76.91	77.02	77.02	1,710,200
Apr 11, 2024	79.48	80.42	78.27	78.44	78.44	1,630,800
Apr 10, 2024	77.06	79.60	76.96	79.40	79.40	1,938,100
Apr 9, 2024	76.71	77.50	76.11	77.19	77.19	1,379,200
Apr 8, 2024	77.70	77.70	76.06	76.53	76.53	1,554,800
Apr 5, 2024	76.12	76.33	74.99	75.91	75.91	1,468,500
Apr 4, 2024	74.99	76.06	74.52	76.03	76.03	1,667,700
Apr 3, 2024	73.47	74.43	73.18	74.36	74.36	1,727,600
Apr 2, 2024	74.65	75.78	74.29	74.93	74.93	1,635,100
Apr 1, 2024	75.30	75.66	74.09	74.64	74.64	1,467,900
Mar 28, 2024	76.32	76.74	75.22	75.65	75.65	989,100
Mar 27, 2024	75.11	76.54	74.89	76.49	76.49	1,476,900
Mar 26, 2024	74.90	75.46	74.36	74.72	74.72	1,826,500
Mar 25, 2024	77.00	77.40	74.57	74.93	74.93	2,247,600
Mar 22, 2024	78.25	78.41	77.25	77.35	77.35	1,326,000
Mar 21, 2024	77.45	78.29	76.56	78.26	78.26	1,320,500
Mar 20, 2024	77.98	78.66	77.13	77.72	77.72	1,666,200
Mar 19, 2024	76.65	78.08	76.50	77.81	77.81	1,641,900
Mar 18, 2024	74.82	77.07	74.63	76.40	76.40	1,356,600
Mar 15, 2024	73.50	75.63	73.47	75.09	75.09	1,854,000
Mar 14, 2024	74.26	74.77	72.63	73.60	73.60	1,050,900
Mar 13, 2024	72.95	74.10	72.75	74.01	74.01	1,277,900
Mar 12, 2024	74.29	74.52	72.74	73.07	73.07	1,646,400
Mar 11, 2024	75.33	75.50	73.16	74.27	74.27	1,849,000
Mar 8, 2024	78.00	78.30	73.41	75.48	75.48	2,654,500
Mar 7, 2024	74.00	78.97	72.60	78.88	78.88	4,412,300
Mar 6, 2024	73.74	74.22	72.04	72.15	72.15	3,345,500
Mar 5, 2024	72.13	73.84	71.91	73.22	73.22	1,469,800
Mar 4, 2024	71.42	71.69	70.65	71.09	71.09	1,379,500
Mar 1, 2024	72.70	72.87	71.15	71.47	71.47	1,272,100
Feb 29, 2024	73.56	73.69	72.89	73.04	73.04	1,636,900
Feb 28, 2024	72.91	73.63	72.62	73.54	73.54	949,100
Feb 27, 2024	71.87	72.71	71.35	72.68	72.68	885,100
Feb 26, 2024	71.65	72.63	71.35	71.62	71.62	1,136,300
Feb 23, 2024	69.46	72.18	69.10	71.63	71.63	1,449,600
Feb 22, 2024	69.05	69.86	68.53	69.44	69.44	895,100
Feb 21, 2024	68.58	69.33	68.43	69.12	69.12	1,050,600
Feb 20, 2024	68.99	69.28	68.36	68.66	68.66	1,116,900
Feb 16, 2024	68.91	69.46	68.63	68.73	68.73	987,900
Feb 15, 2024	68.30	69.62	68.30	68.79	68.79	937,900
Feb 14, 2024	67.87	68.50	67.19	68.20	68.20	1,030,100
Feb 13, 2024	67.39	67.92	66.96	67.68	67.68	955,400
Feb 12, 2024	67.06	68.26	67.01	67.67	67.67	878,700
Feb 9, 2024	66.75	67.26	66.61	67.14	67.14	820,700
Feb 8, 2024	66.15	67.54	66.15	66.66	66.66	771,900
Feb 7, 2024	65.50	66.96	65.50	66.01	66.01	1,035,400
Feb 6, 2024	65.37	66.17	65.04	65.84	65.84	953,700
Feb 5, 2024	64.53	65.52	64.06	65.32	65.32	1,230,200
Feb 2, 2024	65.21	65.34	64.18	64.51	64.51	943,800
Feb 1, 2024	64.31	65.47	64.26	65.35	65.35	1,086,100
Jan 31, 2024	65.59	65.59	64.22	64.34	64.34	872,700
Jan 30, 2024	64.60	65.61	64.27	65.40	65.40	1,720,600
Jan 29, 2024	64.92	65.28	64.31	64.81	64.81	1,277,300
Jan 26, 2024	65.01	65.48	64.36	64.73	64.73	1,088,300
Jan 25, 2024	64.55	65.00	64.13	64.84	64.84	1,398,600
Jan 24, 2024	64.78	65.45	64.32	64.41	64.41	900,100
Jan 23, 2024	65.03	65.15	64.37	64.59	64.59	1,203,800
Jan 22, 2024	65.87	66.08	64.46	64.71	64.71	1,581,700
Jan 19, 2024	67.08	67.35	65.63	65.69	65.69	1,074,500
Jan 18, 2024	67.08	67.26	66.24	67.02	67.02	806,700
Jan 17, 2024	67.16	67.59	66.81	67.07	67.07	894,000
Jan 16, 2024	65.79	67.07	65.25	67.06	67.06	1,117,700

PSMT PriceSmart, Inc.

86.17

+1.54%

TBBB BBB Foods Inc.

30.68

+1.86%

DLTR Dollar Tree, Inc.

70.17

-1.38%

TGT Target Corporation

136.47

-1.66%

DG Dollar General Corporation

69.38

-3.09%

COST Costco Wholesale Corporation

917.23

-0.81%

WMT Walmart Inc.

90.79

-0.81%

OLLI Ollie's Bargain Outlet Holdings, Inc.

99.63

-1.60%

DOL.TO Dollarama Inc.

136.10

+0.22%

WMMVY Wal-Mart de México, S.A.B. de C.V.

28.06

+0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers