BJ's Wholesale Club Inc. (BJ)
NYSE: BJ
· Real-Time Price · USD
92.72
1.69 (1.86%)
At close: Oct 03, 2025, 3:59 PM
92.55
-0.18%
After-hours: Oct 03, 2025, 07:58 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 90.72 | 92.90 | 89.92 | 92.70 | 92.70 | 1.83% | 2,743,848 |
| Oct 2, 2025 | 90.36 | 91.30 | 89.37 | 91.03 | 91.03 | 0.30% | 2,486,239 |
| Oct 1, 2025 | 93.32 | 93.32 | 89.84 | 90.76 | 90.76 | -2.67% | 2,908,452 |
| Sep 30, 2025 | 93.50 | 93.98 | 93.05 | 93.25 | 93.25 | -0.61% | 2,140,593 |
| Sep 29, 2025 | 93.18 | 93.84 | 91.90 | 93.82 | 93.82 | 0.77% | 2,237,971 |
| Sep 26, 2025 | 93.19 | 93.60 | 91.59 | 93.10 | 93.10 | -0.79% | 2,427,542 |
| Sep 25, 2025 | 94.25 | 94.72 | 93.45 | 93.84 | 93.84 | 0.35% | 2,362,200 |
| Sep 24, 2025 | 95.93 | 96.94 | 93.29 | 93.51 | 93.51 | -2.59% | 3,113,658 |
| Sep 23, 2025 | 96.14 | 96.63 | 95.05 | 96.00 | 96.00 | -0.45% | 1,549,879 |
| Sep 22, 2025 | 96.43 | 96.70 | 94.71 | 96.43 | 96.43 | 0.42% | 2,179,378 |
| Sep 19, 2025 | 97.36 | 97.82 | 95.25 | 96.03 | 96.03 | -1.82% | 4,318,762 |
| Sep 18, 2025 | 98.26 | 99.11 | 97.50 | 97.81 | 97.81 | -1.46% | 1,477,089 |
| Sep 17, 2025 | 99.82 | 100.50 | 97.83 | 99.26 | 99.26 | -0.18% | 1,690,204 |
| Sep 16, 2025 | 99.52 | 99.85 | 97.95 | 99.44 | 99.44 | -0.31% | 1,778,317 |
| Sep 15, 2025 | 98.59 | 99.85 | 98.00 | 99.75 | 99.75 | 1.31% | 1,947,778 |
| Sep 12, 2025 | 97.72 | 99.16 | 97.57 | 98.46 | 98.46 | 0.42% | 1,073,768 |
| Sep 11, 2025 | 97.94 | 98.79 | 97.55 | 98.05 | 98.05 | 0.63% | 1,544,200 |
| Sep 10, 2025 | 97.00 | 97.94 | 96.82 | 97.44 | 97.44 | -0.09% | 1,300,414 |
| 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 |
Page 1 of 92