BJ's Wholesale Club Inc. (BJ)
111.85
-0.63 (-0.56%)
At close: Mar 28, 2025, 3:59 PM
110.89
-0.86%
After-hours: Mar 28, 2025, 06:36 PM EDT
BJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 112.03 | 113.27 | 110.78 | 111.91 | -0.57 | -0.51% | 1,599,418 |
| Mar 27, 2025 | 110.82 | 112.98 | 109.46 | 112.48 | 1.99 | 1.80% | 1,636,942 |
| Mar 26, 2025 | 109.87 | 111.06 | 109.51 | 110.49 | 1.01 | 0.92% | 1,082,432 |
| Mar 25, 2025 | 110.34 | 110.95 | 109.26 | 109.48 | -1.28 | -1.16% | 1,586,400 |
| Mar 24, 2025 | 109.85 | 111.17 | 108.75 | 110.76 | 0.57 | 0.52% | 1,528,105 |
| Mar 21, 2025 | 108.15 | 110.50 | 106.71 | 110.19 | 1.56 | 1.44% | 2,649,232 |
| Mar 20, 2025 | 109.54 | 110.23 | 108.41 | 108.63 | -1.38 | -1.25% | 1,082,700 |
| Mar 19, 2025 | 110.46 | 111.28 | 109.21 | 110.01 | -0.51 | -0.46% | 1,439,260 |
| Mar 18, 2025 | 111.56 | 112.23 | 110.48 | 110.52 | -1.66 | -1.48% | 1,116,200 |
| Mar 17, 2025 | 109.33 | 112.91 | 109.32 | 112.18 | 3.11 | 2.85% | 1,426,754 |
| Mar 14, 2025 | 107.82 | 109.56 | 106.46 | 109.07 | 1.04 | 0.96% | 2,047,596 |
| Mar 13, 2025 | 108.95 | 110.00 | 107.68 | 108.03 | -0.53 | -0.49% | 2,065,941 |
| Mar 12, 2025 | 111.71 | 111.94 | 107.99 | 108.56 | -2.98 | -2.67% | 2,409,118 |
| Mar 11, 2025 | 113.01 | 114.31 | 111.33 | 111.54 | -3.84 | -3.33% | 2,360,760 |
| Mar 10, 2025 | 114.68 | 118.40 | 114.63 | 115.38 | -0.12 | -0.10% | 3,551,981 |
| Mar 7, 2025 | 109.85 | 116.00 | 109.00 | 115.50 | 3.17 | 2.82% | 3,677,614 |
| Mar 6, 2025 | 103.11 | 113.80 | 101.83 | 112.33 | 12.24 | 12.23% | 5,476,200 |
| Mar 5, 2025 | 99.75 | 101.68 | 99.44 | 100.09 | -1.00 | -0.99% | 2,482,239 |
| Mar 4, 2025 | 98.24 | 102.82 | 97.64 | 101.09 | 1.68 | 1.69% | 2,888,200 |
| Mar 3, 2025 | 101.71 | 103.99 | 99.01 | 99.41 | -1.85 | -1.83% | 1,750,976 |
| Feb 28, 2025 | 99.97 | 101.31 | 99.24 | 101.26 | 1.45 | 1.45% | 1,926,704 |
| Feb 27, 2025 | 100.95 | 101.71 | 99.29 | 99.81 | -0.51 | -0.51% | 1,799,700 |
| Feb 26, 2025 | 104.73 | 105.94 | 100.30 | 100.32 | -4.87 | -4.63% | 2,015,200 |
| Feb 25, 2025 | 103.61 | 105.51 | 103.54 | 105.19 | 1.94 | 1.88% | 1,635,658 |
| Feb 24, 2025 | 101.46 | 103.80 | 100.85 | 103.25 | 1.76 | 1.73% | 1,303,200 |
| Feb 21, 2025 | 103.60 | 103.82 | 99.54 | 101.49 | -2.11 | -2.04% | 1,653,747 |
| Feb 20, 2025 | 104.00 | 104.92 | 102.36 | 103.60 | -1.90 | -1.80% | 1,220,041 |
| Feb 19, 2025 | 106.31 | 106.31 | 104.87 | 105.50 | 0.30 | 0.29% | 1,452,311 |
| Feb 18, 2025 | 106.26 | 107.30 | 104.73 | 105.20 | -0.75 | -0.71% | 1,245,200 |
| Feb 14, 2025 | 106.98 | 107.70 | 105.75 | 105.95 | -1.00 | -0.94% | 1,294,200 |
| Feb 13, 2025 | 107.14 | 108.00 | 105.89 | 106.95 | 0.28 | 0.26% | 1,879,412 |
| Feb 12, 2025 | 105.97 | 107.61 | 104.77 | 106.67 | -0.30 | -0.28% | 1,557,047 |
| Feb 11, 2025 | 105.79 | 107.29 | 105.37 | 106.97 | 0.67 | 0.63% | 1,857,600 |
| Feb 10, 2025 | 104.49 | 107.06 | 103.49 | 106.30 | 1.87 | 1.79% | 1,517,200 |
| Feb 7, 2025 | 105.26 | 105.97 | 102.91 | 104.43 | -1.21 | -1.15% | 1,961,004 |
| Feb 6, 2025 | 105.09 | 105.97 | 104.29 | 105.64 | 0.84 | 0.80% | 1,261,365 |
| Feb 5, 2025 | 102.70 | 104.94 | 102.53 | 104.80 | 2.10 | 2.04% | 1,147,467 |
| Feb 4, 2025 | 100.10 | 103.06 | 99.20 | 102.70 | 3.08 | 3.09% | 1,978,493 |
| Feb 3, 2025 | 97.79 | 100.16 | 96.62 | 99.62 | 0.57 | 0.58% | 1,117,524 |
| Jan 31, 2025 | 99.86 | 100.15 | 98.72 | 99.05 | -0.94 | -0.94% | 1,573,300 |
| Jan 30, 2025 | 99.12 | 100.23 | 99.03 | 99.99 | 1.08 | 1.09% | 955,318 |
| Jan 29, 2025 | 98.96 | 99.88 | 98.76 | 98.91 | 0.25 | 0.25% | 913,500 |
| Jan 28, 2025 | 99.26 | 99.35 | 98.11 | 98.66 | -0.89 | -0.89% | 856,304 |
| Jan 27, 2025 | 97.36 | 99.58 | 97.19 | 99.55 | 2.50 | 2.58% | 1,215,000 |
| Jan 24, 2025 | 96.77 | 98.42 | 96.69 | 97.05 | 0.01 | 0.01% | 1,498,100 |
| Jan 23, 2025 | 95.16 | 97.09 | 94.64 | 97.04 | 1.84 | 1.93% | 1,499,922 |
| Jan 22, 2025 | 97.77 | 97.92 | 93.86 | 95.20 | -2.30 | -2.36% | 1,698,717 |
| Jan 21, 2025 | 96.01 | 97.94 | 95.56 | 97.50 | 2.45 | 2.58% | 1,774,108 |
| Jan 17, 2025 | 94.71 | 95.33 | 93.71 | 95.05 | 0.62 | 0.66% | 813,700 |
| Jan 16, 2025 | 91.78 | 94.82 | 91.43 | 94.43 | 2.50 | 2.72% | 1,102,900 |