The lowest closing price for BJs Wholesale Club (BJ) in 2022 was $52.29, on May 20, 2022. It was down 0.6% for the year. The latest price is $117.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.52 | $66.23 | $65.52 | $66.16 | 1,007,014 |
December 29 2022 | $66.65 | $66.81 | $65.57 | $65.96 | 894,101 |
December 28 2022 | $66.14 | $67.34 | $65.93 | $66.41 | 1,259,507 |
December 27 2022 | $66.51 | $67.42 | $66.07 | $66.33 | 1,568,037 |
December 23 2022 | $66.26 | $66.76 | $65.94 | $66.75 | 865,816 |
December 22 2022 | $65.92 | $66.37 | $65.06 | $66.35 | 1,243,082 |
December 21 2022 | $66.50 | $67.62 | $66.24 | $66.86 | 1,264,940 |
December 20 2022 | $67.25 | $67.29 | $65.33 | $66.47 | 2,033,440 |
December 19 2022 | $68.62 | $68.73 | $67.51 | $67.96 | 1,417,091 |
December 16 2022 | $68.57 | $69.00 | $68.10 | $68.38 | 2,883,870 |
December 15 2022 | $69.63 | $69.63 | $68.41 | $68.66 | 1,081,899 |
December 14 2022 | $70.64 | $71.29 | $69.87 | $70.33 | 1,514,433 |
December 13 2022 | $71.47 | $71.50 | $69.28 | $70.25 | 1,558,750 |
December 12 2022 | $70.68 | $71.02 | $69.64 | $70.81 | 1,309,064 |
December 09 2022 | $69.00 | $70.36 | $68.66 | $70.28 | 1,660,361 |
December 08 2022 | $69.63 | $69.95 | $68.85 | $69.83 | 1,408,596 |
December 07 2022 | $69.54 | $70.63 | $69.14 | $69.41 | 1,118,920 |
December 06 2022 | $69.50 | $70.34 | $68.56 | $69.75 | 1,475,776 |
December 05 2022 | $70.38 | $70.54 | $68.67 | $69.64 | 1,977,185 |
December 02 2022 | $70.89 | $71.91 | $70.23 | $70.81 | 1,954,419 |
December 01 2022 | $73.52 | $73.61 | $69.50 | $70.73 | 3,666,875 |
November 30 2022 | $74.73 | $75.25 | $73.73 | $75.24 | 1,789,889 |
November 29 2022 | $74.14 | $76.15 | $74.14 | $75.17 | 1,425,013 |
November 28 2022 | $73.20 | $75.18 | $73.06 | $74.56 | 1,430,243 |
November 25 2022 | $73.03 | $74.28 | $73.01 | $73.50 | 652,009 |
Daily pricing data for BJs Wholesale Club dates back to 6/28/2018, and may be incomplete.
