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

99.99Last Price

0.00 (0.00%)Change

BJ's Wholesale Club Holdings Inc operates a chain of membership-based wholesale retail stores that offers a wide range of products, including groceries, electronics, home goods, and furniture, at discounted prices

The company focuses on providing value to its members through bulk purchasing and a diverse selection of merchandise, catering to both families and businesses. BJ's also emphasizes convenience and customer service, featuring in-store shopping, online ordering, and same-day delivery options, aimed at enhancing the shopping experience for its clientele.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	99.12	100.23	99.03	99.99	955,221	99.99
1/29/2025	98.96	99.88	98.76	98.91	913,457	98.91
1/28/2025	99.26	99.35	98.11	98.66	856,281	98.66
1/27/2025	97.36	99.58	97.19	99.55	1,214,977	99.55
1/24/2025	96.77	98.42	96.69	97.05	1,498,076	97.05
1/23/2025	95.16	97.08	94.64	97.04	1,499,912	97.04
1/22/2025	97.77	97.92	93.86	95.20	1,698,266	95.20
1/21/2025	96.01	97.94	95.56	97.50	1,774,132	97.50
1/17/2025	94.71	95.33	93.71	95.05	813,679	95.05
1/16/2025	91.78	94.82	91.43	94.43	1,102,890	94.43
1/15/2025	94.63	95.64	91.45	91.93	1,949,588	91.93
1/14/2025	96.67	96.99	92.88	93.61	1,660,181	93.61
1/13/2025	95.94	96.57	94.47	96.00	2,674,271	96.00
1/10/2025	93.02	96.99	93.02	96.57	2,926,807	96.57
1/08/2025	90.73	92.99	90.37	92.57	1,286,910	92.57
1/07/2025	90.61	91.82	90.21	91.06	1,357,876	91.06
1/06/2025	88.30	91.33	88.30	90.69	1,627,995	90.69
1/03/2025	88.45	89.18	87.47	88.00	1,936,900	88.00
1/02/2025	89.59	90.02	88.03	88.20	1,039,703	88.20
12/31/2024	89.60	0.00	89.60	89.35	0	89.35
12/30/2024	92.00	92.00	89.26	89.60	1,460,839	89.60
12/27/2024	93.61	93.98	92.54	92.79	699,053	92.79
12/26/2024	93.70	94.61	93.26	94.44	661,892	94.44
12/24/2024	93.10	93.84	92.63	93.79	410,800	93.79
12/23/2024	93.32	94.22	92.63	93.10	1,275,114	93.10
12/20/2024	93.97	95.07	93.00	93.77	2,894,470	93.77
12/19/2024	95.70	96.56	93.45	94.08	895,281	94.08
12/18/2024	97.02	98.43	94.17	94.32	1,781,093	94.32
12/17/2024	96.90	98.07	96.83	97.52	2,126,501	97.52
12/16/2024	97.15	99.14	97.11	97.55	1,407,479	97.55
12/13/2024	98.61	98.78	96.56	97.54	1,072,921	97.54
12/12/2024	100.05	100.19	98.45	98.53	1,322,172	98.53
12/11/2024	98.23	100.74	98.23	99.75	2,088,372	99.75
12/10/2024	95.79	99.31	95.71	97.93	2,019,037	97.93
12/09/2024	95.60	96.57	94.25	95.62	1,488,826	95.62
12/06/2024	96.15	97.25	95.05	95.60	2,309,806	95.60
12/05/2024	96.64	97.49	95.68	96.05	936,014	96.05
12/04/2024	96.02	97.20	95.47	97.17	1,137,070	97.17
12/03/2024	95.32	96.39	94.80	96.27	1,893,792	96.27
12/02/2024	96.28	97.29	94.93	95.21	1,963,447	95.21
11/29/2024	96.85	97.11	96.30	96.30	928,408	96.30
11/27/2024	98.36	98.44	96.43	96.77	1,310,032	96.77
11/26/2024	98.21	98.94	96.72	97.06	1,831,187	97.06
11/25/2024	98.49	99.91	97.34	98.40	2,462,830	98.40
11/22/2024	93.52	97.53	93.38	96.74	2,958,469	96.74
11/21/2024	89.49	94.67	85.38	92.79	5,782,282	92.79
11/20/2024	84.90	85.82	83.92	85.70	2,963,939	85.70
11/19/2024	88.75	89.27	86.16	86.33	1,971,581	86.33
11/18/2024	88.06	88.70	86.00	86.81	1,396,567	86.81
11/15/2024	87.88	89.00	87.20	87.27	1,112,990	87.27
11/14/2024	88.50	89.25	86.92	86.97	1,019,023	86.97
11/13/2024	89.25	89.92	88.07	88.47	1,336,461	88.47
11/12/2024	88.72	89.26	87.75	89.05	1,302,164	89.05
11/11/2024	90.52	90.70	89.47	89.62	903,130	89.62
11/08/2024	89.69	90.83	89.47	90.29	932,941	90.29
11/07/2024	88.99	91.28	88.52	89.33	986,071	89.33
11/06/2024	90.00	90.29	86.46	89.22	1,562,934	89.22
11/05/2024	86.51	88.66	86.51	88.08	983,155	88.08
11/04/2024	85.64	87.44	85.58	86.75	833,539	86.75
11/01/2024	84.73	86.05	84.63	85.64	916,488	85.64
10/31/2024	85.13	85.70	84.27	84.73	913,956	84.73