BJ's Wholesale Club Inc. (BJ)
NYSE: BJ
· Real-Time Price · USD
97.42
-0.11 (-0.11%)
At close: Sep 10, 2025, 3:59 PM
97.06
-0.37%
After-hours: Sep 10, 2025, 06:17 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 97.00 | 97.94 | 96.82 | 97.44 | 97.44 | -0.09% | 1,300,337 |
| Sep 9, 2025 | 98.44 | 98.75 | 96.73 | 97.53 | 97.53 | -1.47% | 1,724,590 |
| Sep 8, 2025 | 97.20 | 99.10 | 96.45 | 98.99 | 98.99 | 2.05% | 2,644,100 |
| Sep 5, 2025 | 96.77 | 97.28 | 95.80 | 97.00 | 97.00 | 0.26% | 1,889,042 |
| Sep 4, 2025 | 96.33 | 96.96 | 95.42 | 96.75 | 96.75 | 0.54% | 2,974,234 |
| Sep 3, 2025 | 98.30 | 98.75 | 96.00 | 96.23 | 96.23 | -2.40% | 2,903,102 |
| Sep 2, 2025 | 98.41 | 98.95 | 97.62 | 98.60 | 98.60 | 0.94% | 2,288,100 |
| Aug 29, 2025 | 97.81 | 97.88 | 96.43 | 97.68 | 97.68 | 0.92% | 2,087,842 |
| Aug 28, 2025 | 97.03 | 97.32 | 95.52 | 96.79 | 96.79 | -0.39% | 1,992,013 |
| Aug 27, 2025 | 96.12 | 97.78 | 96.06 | 97.17 | 97.17 | 1.06% | 2,525,700 |
| Aug 26, 2025 | 96.25 | 96.93 | 95.51 | 96.15 | 96.15 | 0.87% | 3,426,048 |
| Aug 25, 2025 | 97.11 | 97.75 | 94.63 | 95.32 | 95.32 | -1.84% | 3,787,728 |
| Aug 22, 2025 | 98.60 | 101.89 | 96.62 | 97.11 | 97.11 | -8.52% | 9,143,700 |
| Aug 21, 2025 | 105.96 | 106.69 | 105.01 | 106.16 | 106.16 | -1.10% | 2,649,700 |
| Aug 20, 2025 | 105.02 | 107.62 | 104.54 | 107.34 | 107.34 | 2.68% | 2,566,423 |
| Aug 19, 2025 | 104.84 | 106.10 | 104.43 | 104.54 | 104.54 | -0.40% | 1,837,833 |
| 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 |