Free Trial

BJ's Wholesale Club (BJ) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free BJ Stock Alerts
$79.76
-0.03 (-0.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BJ's Wholesale Club Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+9.94%
3 Month
Performance
+16.05%
6 Month
Performance
+23.95%
Year-To-Date
Performance
+19.65%
1 Year
Performance
+12.45%
Receive BJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BJ's Wholesale Club and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

BJ Stock Chart for Saturday, May, 18, 2024

BJ Chart by TradingView

BJ's Wholesale Club Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$79.79$79.76
-0.04%		$79.96$79.04897,346 shs$10.59 billion
05/16/2024$77.28$79.79
+3.25%		$80.49$78.331.54 million shs$10.60 billion
05/15/2024$77.74$77.28
-0.59%		$78.53$77.101.02 million shs$10.26 billion
05/14/2024$78.48$77.74
-0.94%		$79.09$77.001.23 million shs$10.33 billion
05/13/2024$78.08$78.48
+0.51%		$80.52$77.992.00 million shs$10.42 billion
05/10/2024$77.74$78.06
+0.41%		$78.77$77.791.10 million shs$10.38 billion
05/09/2024$76.14$77.74
+2.10%		$78.18$76.17966,200 shs$10.34 billion
05/08/2024$77.04$76.14
-1.17%		$77.48$75.75981,319 shs$10.12 billion
05/07/2024$76.34$77.04
+0.92%		$77.50$76.471.23 million shs$10.24 billion
05/06/2024$73.98$76.34
+3.19%		$76.34$74.181.65 million shs$10.15 billion
05/03/2024$75.24$73.97
-1.69%		$75.71$73.931.26 million shs$9.84 billion
05/02/2024$75.28$75.24
-0.05%		$76.10$74.202.04 million shs$10.00 billion
05/01/2024$74.67$75.28
+0.82%		$75.79$74.071.42 million shs$10.01 billion
04/30/2024$75.53$74.67
-1.14%		$76.44$74.672.19 million shs$9.93 billion
04/29/2024$76.65$75.53
-1.46%		$76.89$75.221.11 million shs$10.04 billion
04/26/2024$76.37$76.66
+0.38%		$76.92$76.281.10 million shs$10.19 billion
04/25/2024$75.77$76.37
+0.79%		$77.12$75.661.97 million shs$10.15 billion
04/24/2024$74.89$75.77
+1.18%		$75.94$74.481.32 million shs$10.07 billion
04/23/2024$74.01$74.89
+1.19%		$75.11$73.721.67 million shs$9.96 billion
04/22/2024$73.74$74.01
+0.37%		$74.44$73.011.63 million shs$9.84 billion
04/19/2024$72.55$73.75
+1.65%		$73.81$72.381.75 million shs$9.81 billion
04/18/2024$75.28$72.55
-3.63%		$74.44$71.814.17 million shs$9.65 billion
04/17/2024$76.25$75.28
-1.27%		$76.87$75.053.37 million shs$10.01 billion
04/16/2024$76.15$76.25
+0.13%		$76.50$75.751.00 million shs$10.14 billion
04/15/2024$77.02$76.15
-1.13%		$77.37$76.091.64 million shs$10.12 billion
04/12/2024$78.44$77.04
-1.78%		$79.64$76.941.71 million shs$10.24 billion
04/11/2024$79.40$78.44
-1.21%		$80.42$78.271.63 million shs$10.43 billion
04/10/2024$77.19$79.40
+2.86%		$79.60$76.851.94 million shs$10.56 billion
04/09/2024$76.55$77.19
+0.84%		$77.50$76.111.36 million shs$10.26 billion
04/08/2024$75.91$76.55
+0.84%		$77.68$76.061.55 million shs$10.18 billion
04/05/2024$76.05$75.91
-0.18%		$76.33$74.991.47 million shs$10.09 billion
04/04/2024$74.36$76.05
+2.28%		$76.05$74.521.67 million shs$10.11 billion
04/03/2024$74.93$74.36
-0.77%		$74.43$73.191.73 million shs$9.89 billion
04/02/2024$74.64$74.93
+0.39%		$75.78$74.291.63 million shs$9.96 billion
04/01/2024$75.65$74.64
-1.34%		$75.66$74.091.47 million shs$9.92 billion
03/29/2024$75.65$75.65$76.74$75.22989,083 shs$10.06 billion
03/28/2024$76.46$75.65
-1.06%		$76.74$75.22989,083 shs$10.06 billion
03/27/2024$74.70$76.46
+2.36%		$76.55$74.891.48 million shs$10.17 billion
03/26/2024$74.88$74.70
-0.24%		$75.46$74.371.83 million shs$9.93 billion
03/25/2024$77.35$74.88
-3.19%		$77.38$74.582.25 million shs$9.96 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$78.25$77.35
-1.15%		$78.41$77.251.33 million shs$10.28 billion
03/21/2024$77.70$78.25
+0.71%		$78.26$76.561.32 million shs$10.40 billion
03/20/2024$77.84$77.70
-0.18%		$78.66$77.131.67 million shs$10.36 billion
03/19/2024$76.40$77.84
+1.88%		$78.08$76.571.64 million shs$10.38 billion
03/18/2024$75.09$76.40
+1.74%		$77.07$74.631.36 million shs$10.19 billion
03/15/2024$73.60$75.09
+2.02%		$75.63$73.471.85 million shs$10.02 billion
03/14/2024$74.01$73.60
-0.55%		$74.74$72.631.05 million shs$9.82 billion
03/13/2024$73.07$74.01
+1.29%		$74.10$72.751.28 million shs$9.87 billion
03/12/2024$74.27$73.07
-1.62%		$74.52$72.741.65 million shs$9.75 billion
03/11/2024$75.48$74.27
-1.60%		$75.50$73.161.85 million shs$9.91 billion
03/08/2024$78.88$75.49
-4.30%		$78.30$73.422.65 million shs$10.07 billion
03/07/2024$72.30$78.88
+9.10%		$78.97$72.604.41 million shs$10.52 billion
03/06/2024$73.20$72.30
-1.23%		$74.15$72.043.34 million shs$9.64 billion
03/05/2024$71.10$73.20
+2.95%		$73.84$71.911.47 million shs$9.76 billion
03/04/2024$71.47$71.10
-0.52%		$71.69$70.661.38 million shs$9.48 billion
03/01/2024$72.97$71.45
-2.08%		$72.97$71.161.27 million shs$9.53 billion
02/29/2024$73.54$72.97
-0.78%		$73.69$72.891.64 million shs$9.73 billion
02/28/2024$72.70$73.54
+1.16%		$73.63$72.66949,086 shs$9.81 billion
02/27/2024$71.60$72.70
+1.54%		$72.70$71.37885,129 shs$9.70 billion
02/26/2024$71.63$71.60
-0.04%		$72.61$71.351.14 million shs$9.55 billion
02/23/2024$69.42$71.63
+3.18%		$72.18$69.101.45 million shs$9.55 billion
02/22/2024$69.11$69.42
+0.45%		$69.86$68.53895,111 shs$9.26 billion
02/21/2024$68.65$69.11
+0.68%		$69.33$68.381.05 million shs$9.22 billion
02/20/2024$68.73$68.65
-0.12%		$69.28$68.361.12 million shs$9.16 billion
02/19/2024$68.73$68.73$69.46$68.63987,900 shs$9.17 billion

Related Companies:
This page (NYSE:BJ) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders