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

100.09Last Price

-1.00 (-0.99%)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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	99.75	101.68	99.44	100.09	2,479,864	100.09
3/04/2025	98.24	102.82	97.64	101.09	2,887,479	101.09
3/03/2025	101.71	103.99	99.01	99.41	1,750,825	99.41
2/28/2025	99.97	101.31	99.24	101.26	1,926,704	101.26
2/27/2025	100.95	101.71	99.29	99.81	1,799,663	99.81
2/26/2025	104.73	105.94	100.30	100.32	2,015,177	100.32
2/25/2025	103.61	105.51	103.54	105.19	1,635,407	105.19
2/24/2025	101.46	103.80	100.85	103.25	1,303,167	103.25
2/21/2025	103.60	103.81	99.54	101.49	1,653,747	101.49
2/20/2025	104.00	104.92	102.36	103.60	1,220,041	103.60
2/19/2025	106.31	106.31	104.87	105.50	1,452,306	105.50
2/18/2025	106.26	107.30	104.73	105.20	1,245,177	105.20
2/14/2025	106.98	107.70	105.75	105.95	1,294,151	105.95
2/13/2025	107.14	108.00	105.89	106.95	1,879,404	106.95
2/12/2025	105.97	107.61	104.77	106.67	1,557,047	106.67
2/11/2025	105.79	107.29	105.37	106.97	1,857,138	106.97
2/10/2025	104.49	107.06	103.49	106.30	1,517,152	106.30
2/07/2025	105.26	105.97	102.91	104.43	1,961,004	104.43
2/06/2025	105.09	105.97	104.29	105.64	1,261,227	105.64
2/05/2025	102.70	104.94	102.53	104.80	1,147,394	104.80
2/04/2025	100.10	103.06	99.20	102.70	1,978,436	102.70
2/03/2025	97.79	100.16	96.62	99.62	1,117,522	99.62
1/31/2025	99.86	100.15	98.72	99.05	1,573,294	99.05
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	93.87	984,845	93.87
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