BJ's Wholesale Club Inc. (BJ)
NYSE: BJ
· Real-Time Price · USD
104.50
-0.46 (-0.44%)
At close: Aug 19, 2025, 3:59 PM
104.61
0.10%
Pre-market: Aug 20, 2025, 04:47 AM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 104.84 | 106.10 | 104.43 | 104.54 | 104.54 | -0.40% | 1,837,819 |
| Aug 18, 2025 | 103.84 | 105.06 | 103.62 | 104.96 | 104.96 | 1.67% | 2,597,850 |
| Aug 15, 2025 | 102.25 | 103.52 | 101.27 | 103.24 | 103.24 | 0.37% | 2,621,904 |
| Aug 14, 2025 | 103.63 | 104.30 | 102.21 | 102.86 | 102.86 | -0.55% | 1,357,800 |
| Aug 13, 2025 | 106.42 | 106.65 | 101.21 | 103.43 | 103.43 | -4.13% | 4,075,499 |
| Aug 12, 2025 | 107.97 | 108.85 | 106.08 | 107.89 | 107.89 | 0.42% | 2,756,272 |
| Aug 11, 2025 | 108.19 | 108.72 | 107.29 | 107.44 | 107.44 | -0.63% | 1,981,210 |
| Aug 8, 2025 | 108.90 | 110.71 | 107.41 | 108.12 | 108.12 | -0.40% | 1,500,812 |
| Aug 7, 2025 | 108.67 | 109.74 | 108.31 | 108.55 | 108.55 | -0.11% | 1,210,400 |
| Aug 6, 2025 | 106.58 | 109.84 | 106.51 | 108.67 | 108.67 | 1.98% | 1,726,200 |
| Aug 5, 2025 | 107.26 | 107.87 | 105.88 | 106.56 | 106.56 | -1.14% | 1,507,990 |
| Aug 4, 2025 | 108.98 | 110.92 | 107.63 | 107.79 | 107.79 | -1.99% | 2,115,109 |
| Aug 1, 2025 | 107.00 | 110.32 | 106.20 | 109.98 | 109.98 | 3.85% | 2,999,289 |
| Jul 31, 2025 | 104.50 | 107.10 | 104.47 | 105.90 | 105.90 | 0.67% | 1,997,050 |
| Jul 30, 2025 | 104.78 | 105.52 | 104.27 | 105.19 | 105.19 | 0.15% | 1,289,165 |
| Jul 29, 2025 | 104.05 | 106.34 | 103.55 | 105.03 | 105.03 | 1.13% | 1,501,851 |
| Jul 28, 2025 | 104.28 | 104.62 | 103.34 | 103.86 | 103.86 | -0.33% | 1,422,256 |
| Jul 25, 2025 | 103.85 | 105.57 | 103.32 | 104.20 | 104.20 | 0.63% | 1,525,235 |
| Jul 24, 2025 | 105.01 | 105.44 | 102.94 | 103.55 | 103.55 | -1.10% | 1,414,749 |
| Jul 23, 2025 | 104.61 | 106.13 | 104.34 | 104.70 | 104.70 | 0.04% | 1,814,038 |