BJ's Wholesale Club Holdings, Inc. BJ
NYSE · United States · Retail Trade
$92.00-3.49 (-3.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92.00 | -3.65% | $95.37 | $95.37 | $90.50 | 3.24M |
| 2026-09-29 | $95.49 | -1.36% | $95.98 | $96.77 | $93.72 | 2.10M |
| 2026-09-28 | $96.81 | +3.22% | $94.50 | $97.30 | $94.36 | 1.79M |
| 2026-09-25 | $93.79 | +2.12% | $91.29 | $94.35 | $91.29 | 1.77M |
| 2026-09-24 | $91.84 | +2.07% | $91.12 | $92.94 | $90.84 | 1.63M |
| 2026-09-23 | $89.98 | -1.09% | $91.12 | $91.33 | $89.89 | 2.37M |
| 2026-09-22 | $90.97 | -1.45% | $93.15 | $93.43 | $90.63 | 1.62M |
| 2026-09-21 | $92.31 | +0.30% | $91.73 | $92.74 | $91.51 | 1.60M |
| 2026-09-18 | $92.03 | -1.40% | $93.26 | $93.60 | $91.98 | 1.60M |
| 2026-09-17 | $93.34 | +0.39% | $93.00 | $93.69 | $92.01 | 1.04M |
| 2026-09-16 | $92.98 | -2.19% | $94.21 | $94.81 | $92.59 | 1.22M |
| 2026-09-15 | $95.06 | -0.26% | $94.98 | $96.21 | $94.38 | 1.43M |
| 2026-09-14 | $95.31 | +4.18% | $92.51 | $95.43 | $92.43 | 1.76M |
| 2026-09-11 | $91.49 | +2.05% | $90.00 | $91.99 | $89.50 | 1.68M |
| 2026-09-10 | $89.65 | +1.29% | $89.56 | $90.60 | $88.88 | 1.63M |
| 2026-09-09 | $88.51 | -1.49% | $89.55 | $89.86 | $87.72 | 1.52M |
| 2026-09-08 | $89.85 | -3.58% | $93.27 | $93.31 | $89.43 | 1.34M |
| 2026-09-04 | $93.19 | 0.00% | $92.87 | $93.76 | $92.49 | 1.22M |
| 2026-09-03 | $93.19 | +0.47% | $93.00 | $93.38 | $91.65 | 1.33M |
| 2026-09-02 | $92.75 | +1.39% | $91.45 | $93.41 | $90.95 | 1.65M |
| 2026-09-01 | $91.48 | +0.92% | $91.00 | $93.71 | $90.54 | 1.77M |
| 2026-08-31 | $90.65 | +0.06% | $91.06 | $91.96 | $90.44 | 1.61M |
| 2026-08-28 | $90.60 | +0.12% | $91.02 | $91.37 | $90.11 | 1.36M |
| 2026-08-27 | $90.49 | -3.04% | $92.08 | $92.45 | $90.33 | 1.52M |
| 2026-08-26 | $93.33 | -1.10% | $94.60 | $94.61 | $92.53 | 2.25M |
| 2026-08-25 | $94.37 | -4.18% | $97.63 | $98.21 | $94.28 | 1.98M |
| 2026-08-24 | $98.49 | +2.15% | $97.02 | $100.17 | $96.89 | 2.87M |
| 2026-08-21 | $96.42 | +5.61% | $93.98 | $96.88 | $92.53 | 4.18M |
| 2026-08-20 | $91.30 | -0.53% | $88.91 | $91.86 | $88.22 | 5.17M |
| 2026-08-19 | $91.79 | -0.97% | $92.55 | $95.38 | $91.72 | 2.24M |
| 2026-08-18 | $92.69 | -1.84% | $95.44 | $95.47 | $92.56 | 1.47M |
| 2026-08-17 | $94.43 | +1.09% | $92.60 | $94.58 | $92.36 | 1.45M |
| 2026-08-14 | $93.41 | -0.13% | $93.72 | $94.10 | $92.91 | 1.15M |
| 2026-08-13 | $93.53 | +0.88% | $93.27 | $94.30 | $92.53 | 1.30M |
| 2026-08-12 | $92.71 | -1.33% | $92.89 | $94.09 | $92.29 | 2.18M |
| 2026-08-11 | $93.96 | -2.33% | $95.32 | $96.20 | $93.71 | 1.17M |
| 2026-08-10 | $96.20 | -0.29% | $96.91 | $97.13 | $95.24 | 1.96M |
| 2026-08-07 | $96.48 | -0.72% | $96.91 | $97.22 | $96.28 | 892.20K |
| 2026-08-06 | $97.18 | +0.51% | $97.98 | $98.87 | $96.25 | 916.20K |
| 2026-08-05 | $96.69 | +0.04% | $97.99 | $97.99 | $96.09 | 1.24M |
| 2026-08-04 | $96.65 | -0.46% | $98.19 | $98.19 | $95.31 | 1.15M |
| 2026-08-03 | $97.10 | -0.70% | $98.42 | $99.89 | $97.09 | 1.84M |
| 2026-07-31 | $97.78 | -0.68% | $97.56 | $99.10 | $97.24 | 1.11M |
| 2026-07-30 | $98.45 | -1.54% | $99.27 | $99.27 | $96.79 | 1.37M |
| 2026-07-29 | $99.99 | +2.91% | $96.56 | $100.26 | $96.56 | 1.95M |
| 2026-07-28 | $97.16 | +2.58% | $96.58 | $98.73 | $96.28 | 1.42M |
| 2026-07-27 | $94.72 | +1.92% | $93.32 | $95.83 | $92.67 | 1.33M |
| 2026-07-24 | $92.94 | +1.81% | $90.41 | $93.35 | $90.41 | 1.46M |
| 2026-07-23 | $91.29 | -0.64% | $91.52 | $91.72 | $89.70 | 1.59M |
| 2026-07-22 | $91.88 | -0.50% | $92.99 | $93.12 | $91.66 | 1.39M |
| 2026-07-21 | $92.34 | -1.67% | $91.72 | $93.38 | $90.68 | 2.25M |
| 2026-07-20 | $93.91 | +0.55% | $93.51 | $94.92 | $92.84 | 1.23M |
| 2026-07-17 | $93.40 | +0.35% | $92.13 | $95.91 | $92.12 | 1.56M |
| 2026-07-16 | $93.07 | +3.14% | $90.63 | $93.48 | $89.84 | 1.89M |
| 2026-07-15 | $90.24 | +0.59% | $89.22 | $91.78 | $88.85 | 1.46M |
| 2026-07-14 | $89.71 | -0.45% | $89.95 | $90.90 | $89.26 | 1.93M |
| 2026-07-13 | $90.12 | +2.35% | $88.66 | $90.63 | $88.66 | 1.60M |
| 2026-07-10 | $88.05 | +2.83% | $85.86 | $88.26 | $85.86 | 1.48M |
| 2026-07-09 | $85.63 | -1.25% | $85.50 | $86.10 | $83.80 | 1.72M |
| 2026-07-08 | $86.71 | -0.93% | $87.75 | $88.49 | $86.68 | 1.78M |
| 2026-07-07 | $87.52 | -0.01% | $88.59 | $89.80 | $87.13 | 1.74M |
| 2026-07-06 | $87.53 | -1.85% | $88.38 | $89.28 | $86.57 | 2.18M |
| 2026-07-02 | $89.18 | +3.03% | $87.77 | $89.40 | $87.24 | 1.92M |
| 2026-07-01 | $86.56 | -0.76% | $87.29 | $87.49 | $85.03 | 2.38M |
| 2026-06-30 | $87.22 | -2.37% | $88.92 | $89.08 | $86.44 | 2.16M |
| 2026-06-29 | $89.34 | +0.53% | $88.36 | $90.13 | $87.65 | 1.81M |
| 2026-06-26 | $88.87 | +2.97% | $86.92 | $89.16 | $86.45 | 3.75M |
| 2026-06-25 | $86.31 | -1.37% | $86.52 | $86.87 | $85.55 | 1.41M |
| 2026-06-24 | $87.51 | +1.60% | $86.70 | $87.90 | $86.00 | 2.88M |
| 2026-06-23 | $86.13 | +2.76% | $83.92 | $87.15 | $83.79 | 3.18M |
| 2026-06-22 | $83.82 | -1.64% | $84.48 | $85.78 | $83.21 | 2.48M |
| 2026-06-18 | $85.22 | -1.81% | $85.77 | $86.32 | $83.71 | 3.03M |
| 2026-06-17 | $86.79 | -2.76% | $88.42 | $88.64 | $86.51 | 1.88M |
| 2026-06-16 | $89.25 | -1.06% | $90.07 | $90.37 | $88.61 | 1.85M |
| 2026-06-15 | $90.21 | -0.91% | $90.00 | $91.87 | $89.70 | 1.91M |
| 2026-06-12 | $91.04 | +0.12% | $90.91 | $91.71 | $90.18 | 1.30M |
| 2026-06-11 | $90.93 | -1.69% | $92.33 | $93.25 | $90.79 | 1.30M |
| 2026-06-10 | $92.49 | +3.26% | $90.63 | $92.68 | $89.82 | 1.64M |
| 2026-06-09 | $89.57 | -2.23% | $91.35 | $92.17 | $89.15 | 2.59M |
| 2026-06-08 | $91.61 | +2.69% | $87.89 | $92.64 | $87.60 | 2.06M |
| 2026-06-05 | $89.21 | +0.92% | $89.73 | $90.52 | $88.86 | 2.51M |
| 2026-06-04 | $88.40 | -0.87% | $89.40 | $91.54 | $88.38 | 2.79M |
| 2026-06-03 | $89.18 | +0.70% | $88.38 | $89.81 | $87.74 | 2.18M |
| 2026-06-02 | $88.56 | +0.59% | $87.78 | $88.90 | $87.10 | 2.96M |
| 2026-06-01 | $88.04 | +3.24% | $85.94 | $88.55 | $85.54 | 2.91M |
| 2026-05-29 | $85.28 | -0.84% | $85.46 | $85.96 | $84.00 | 2.99M |
| 2026-05-28 | $86.00 | +2.14% | $85.57 | $86.70 | $84.20 | 3.36M |
| 2026-05-27 | $84.20 | -0.84% | $85.80 | $86.59 | $83.65 | 4.14M |
| 2026-05-26 | $84.91 | -2.00% | $86.58 | $86.68 | $83.90 | 3.41M |
| 2026-05-22 | $86.64 | -8.25% | $89.79 | $89.92 | $85.13 | 7.35M |