5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
+6.03%
1 YEAR PERFORMANCE
-12.06%
BJ`s Wholesale Club Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.50 | $96.66 (0.17%) | $96.91 | $96.28 | 16.03 K | |
| 08/06/2026 | $97.98 | $97.18 (-0.82%) | $98.87 | $96.25 | 916.21 K | $12.50 B |
| 08/05/2026 | $97.99 | $96.69 (-1.33%) | $97.99 | $96.09 | 1.24 M | $12.44 B |
| 08/04/2026 | $98.19 | $96.65 (-1.57%) | $98.19 | $95.31 | 1.15 M | $12.43 B |
| 08/03/2026 | $98.42 | $97.10 (-1.34%) | $99.89 | $97.09 | 1.84 M | $12.49 B |
| 07/31/2026 | $97.56 | $97.78 (0.23%) | $99.10 | $97.24 | 1.11 M | $12.58 B |
| 07/30/2026 | $99.27 | $98.45 (-0.83%) | $99.27 | $96.79 | 1.37 M | $12.67 B |
| 07/29/2026 | $96.56 | $99.99 (3.55%) | $100.26 | $96.56 | 1.95 M | $12.86 B |
| 07/28/2026 | $96.58 | $97.16 (0.6%) | $98.73 | $96.28 | 1.42 M | $12.50 B |
| 07/27/2026 | $93.32 | $94.72 (1.5%) | $95.84 | $92.67 | 1.33 M | $12.19 B |
| 07/24/2026 | $90.41 | $92.94 (2.8%) | $93.35 | $90.41 | 1.46 M | $11.96 B |
| 07/23/2026 | $91.52 | $91.29 (-0.25%) | $91.72 | $89.70 | 1.59 M | $11.74 B |
| 07/22/2026 | $92.99 | $91.88 (-1.19%) | $93.12 | $91.66 | 1.39 M | $11.82 B |
| 07/21/2026 | $91.72 | $92.34 (0.68%) | $93.38 | $90.68 | 2.25 M | $11.88 B |
| 07/20/2026 | $93.51 | $93.91 (0.43%) | $94.92 | $92.84 | 1.23 M | $12.08 B |
| 07/17/2026 | $92.13 | $93.40 (1.38%) | $95.91 | $92.12 | 1.56 M | $12.02 B |
| 07/16/2026 | $90.63 | $93.07 (2.69%) | $93.48 | $89.84 | 1.89 M | $11.97 B |
| 07/15/2026 | $89.22 | $90.24 (1.14%) | $91.78 | $88.85 | 1.46 M | $11.61 B |
| 07/14/2026 | $89.95 | $89.71 (-0.27%) | $90.90 | $89.26 | 1.93 M | $11.54 B |
| 07/13/2026 | $88.66 | $90.12 (1.65%) | $90.63 | $88.66 | 1.60 M | $11.59 B |
| 07/10/2026 | $85.86 | $88.05 (2.55%) | $88.26 | $85.86 | 1.48 M | $11.33 B |
| 07/09/2026 | $85.50 | $85.63 (0.15%) | $86.10 | $83.80 | 1.72 M | $11.02 B |
| 07/08/2026 | $87.75 | $86.71 (-1.19%) | $88.49 | $86.68 | 1.78 M | $11.16 B |
| 07/07/2026 | $88.59 | $87.52 (-1.21%) | $89.80 | $87.13 | 1.74 M | $11.26 B |
| 07/06/2026 | $88.38 | $87.53 (-0.96%) | $89.28 | $86.57 | 2.18 M | $11.26 B |
| 07/02/2026 | $87.77 | $89.18 (1.61%) | $89.41 | $87.24 | 1.92 M | $11.47 B |
| 07/01/2026 | $87.29 | $86.56 (-0.84%) | $87.49 | $85.03 | 2.38 M | $11.14 B |
| 06/30/2026 | $88.92 | $87.22 (-1.91%) | $89.08 | $86.45 | 2.16 M | $11.22 B |
| 06/29/2026 | $88.36 | $89.34 (1.11%) | $90.13 | $87.65 | 1.81 M | $11.49 B |
| 06/26/2026 | $86.92 | $88.87 (2.24%) | $89.16 | $86.45 | 3.75 M | $11.43 B |
| 06/25/2026 | $86.52 | $86.31 (-0.24%) | $86.87 | $85.55 | 1.41 M | $11.10 B |
| 06/24/2026 | $86.70 | $87.51 (0.93%) | $87.90 | $86.00 | 2.88 M | $11.26 B |
| 06/23/2026 | $83.92 | $86.13 (2.63%) | $87.15 | $83.79 | 3.18 M | $11.08 B |
| 06/22/2026 | $84.48 | $83.82 (-0.78%) | $85.78 | $83.21 | 2.48 M | $10.78 B |
| 06/18/2026 | $85.77 | $85.22 (-0.64%) | $86.33 | $83.71 | 3.03 M | $10.96 B |
| 06/17/2026 | $88.42 | $86.79 (-1.84%) | $88.64 | $86.51 | 1.88 M | $11.17 B |
| 06/16/2026 | $90.07 | $89.25 (-0.91%) | $90.37 | $88.61 | 1.85 M | $11.48 B |
| 06/15/2026 | $90.00 | $90.21 (0.23%) | $91.87 | $89.70 | 1.91 M | $11.61 B |
| 06/12/2026 | $90.91 | $91.04 (0.14%) | $91.71 | $90.18 | 1.30 M | $11.71 B |
| 06/11/2026 | $92.33 | $90.93 (-1.52%) | $93.25 | $90.79 | 1.30 M | $11.70 B |
| 06/10/2026 | $90.63 | $92.49 (2.05%) | $92.69 | $89.83 | 1.64 M | $11.90 B |
| 06/09/2026 | $91.35 | $89.57 (-1.95%) | $92.17 | $89.15 | 2.59 M | $11.52 B |
| 06/08/2026 | $87.89 | $91.61 (4.23%) | $92.64 | $87.60 | 2.06 M | $11.79 B |
| 06/05/2026 | $89.73 | $89.21 (-0.58%) | $90.52 | $88.86 | 2.51 M | $11.48 B |
| 06/04/2026 | $89.40 | $88.40 (-1.12%) | $91.54 | $88.38 | 2.79 M | $11.37 B |
| 06/03/2026 | $88.38 | $89.18 (0.91%) | $89.81 | $87.74 | 2.18 M | $11.47 B |
| 06/02/2026 | $87.78 | $88.56 (0.89%) | $88.90 | $87.10 | 2.96 M | $11.39 B |
| 06/01/2026 | $85.94 | $88.04 (2.44%) | $88.55 | $85.54 | 2.91 M | $11.33 B |
| 05/29/2026 | $85.46 | $85.28 (-0.21%) | $85.97 | $84.00 | 2.99 M | $10.97 B |
| 05/28/2026 | $85.57 | $86.00 (0.5%) | $86.70 | $84.20 | 3.36 M | $11.06 B |
| 05/27/2026 | $85.80 | $84.20 (-1.86%) | $86.59 | $83.65 | 4.14 M | $10.83 B |
| 05/26/2026 | $86.58 | $84.91 (-1.93%) | $86.68 | $83.90 | 3.42 M | $10.92 B |
| 05/22/2026 | $89.79 | $86.64 (-3.51%) | $89.92 | $85.13 | 7.36 M | $11.15 B |
| 05/21/2026 | $93.00 | $94.43 (1.54%) | $94.84 | $92.00 | 2.67 M | $12.15 B |
| 05/20/2026 | $96.14 | $95.35 (-0.82%) | $97.08 | $95.03 | 2.11 M | $12.27 B |
| 05/19/2026 | $97.35 | $97.66 (0.32%) | $99.16 | $96.57 | 1.87 M | $12.56 B |
| 05/18/2026 | $96.24 | $97.03 (0.82%) | $98.29 | $96.16 | 2.31 M | $12.48 B |
| 05/15/2026 | $96.65 | $96.36 (-0.3%) | $97.20 | $95.16 | 1.95 M | $12.40 B |
| 05/14/2026 | $95.81 | $95.96 (0.16%) | $96.41 | $94.93 | 1.19 M | $12.35 B |
| 05/13/2026 | $91.76 | $95.00 (3.53%) | $95.07 | $91.76 | 1.91 M | $12.22 B |
| 05/12/2026 | $91.99 | $92.01 (0.02%) | $93.30 | $91.19 | 1.67 M | $11.84 B |
| 05/11/2026 | $92.70 | $91.11 (-1.72%) | $93.28 | $90.69 | 1.54 M | $11.72 B |
| 05/08/2026 | $94.08 | $92.97 (-1.18%) | $94.95 | $91.95 | 2.21 M | $11.96 B |
| 05/07/2026 | $92.24 | $94.33 (2.27%) | $94.43 | $92.08 | 1.87 M | $12.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
