Free Trial

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

→ Don’t expose yourself to stocks during the week (From DTI) (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
+2.60%
1 Month
Performance
+8.15%
3 Month
Performance
+16.05%
6 Month
Performance
+23.95%
Year-To-Date
Performance
+19.65%
1 Year
Performance
+13.73%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

BJ Stock Chart for Sunday, May, 19, 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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company