5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
-16.55%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-3.01%
BJ's Wholesale Club Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $90.54 | $91.33 (0.87%) | $92.22 | $90.22 | 2.01 M | $11.98 B |
| 12/04/2025 | $91.96 | $90.99 (-1.05%) | $92.93 | $90.18 | 1.84 M | $11.94 B |
| 12/03/2025 | $92.40 | $92.09 (-0.34%) | $93.55 | $91.70 | 2.68 M | $12.08 B |
| 12/02/2025 | $88.77 | $91.26 (2.81%) | $91.77 | $88.22 | 3.50 M | $11.97 B |
| 12/01/2025 | $89.23 | $88.62 (-0.68%) | $89.33 | $88.13 | 1.74 M | $11.63 B |
| 11/28/2025 | $90.51 | $89.23 (-1.41%) | $90.63 | $89.03 | 994.54 K | $11.71 B |
| 11/26/2025 | $89.75 | $90.77 (1.14%) | $91.51 | $89.70 | 1.80 M | $11.91 B |
| 11/25/2025 | $88.47 | $89.31 (0.95%) | $89.95 | $87.80 | 2.82 M | $11.72 B |
| 11/24/2025 | $91.40 | $87.97 (-3.75%) | $91.90 | $87.93 | 4.43 M | $11.54 B |
| 11/21/2025 | $89.55 | $91.61 (2.3%) | $92.08 | $86.68 | 5.02 M | $12.02 B |
| 11/20/2025 | $91.55 | $90.59 (-1.05%) | $92.06 | $88.14 | 4.57 M | $11.88 B |
| 11/19/2025 | $92.01 | $91.31 (-0.76%) | $92.23 | $90.08 | 3.37 M | $11.98 B |
| 11/18/2025 | $93.06 | $91.13 (-2.07%) | $93.73 | $90.96 | 2.71 M | $11.96 B |
| 11/17/2025 | $93.50 | $92.66 (-0.9%) | $95.07 | $91.42 | 3.56 M | $12.16 B |
| 11/14/2025 | $93.38 | $94.38 (1.07%) | $94.79 | $93.21 | 1.65 M | $12.44 B |
| 11/13/2025 | $94.45 | $93.99 (-0.49%) | $95.16 | $93.32 | 1.92 M | $12.39 B |
| 11/12/2025 | $92.64 | $93.62 (1.06%) | $93.99 | $92.31 | 1.55 M | $12.34 B |
| 11/11/2025 | $92.11 | $93.37 (1.37%) | $93.59 | $91.54 | 1.28 M | $12.31 B |
| 11/10/2025 | $90.56 | $91.90 (1.48%) | $92.11 | $90.03 | 1.48 M | $12.11 B |
| 11/07/2025 | $89.37 | $91.41 (2.28%) | $91.58 | $88.05 | 1.39 M | $12.05 B |
| 11/06/2025 | $89.20 | $88.89 (-0.35%) | $89.54 | $88.05 | 1.73 M | $11.72 B |
| 11/05/2025 | $89.94 | $90.93 (1.1%) | $92.53 | $89.92 | 1.84 M | $11.98 B |
| 11/04/2025 | $90.80 | $90.19 (-0.67%) | $91.08 | $89.08 | 1.32 M | $11.89 B |
| 11/03/2025 | $87.87 | $90.82 (3.36%) | $90.93 | $87.17 | 3.28 M | $11.97 B |
| 10/31/2025 | $89.08 | $88.26 (-0.92%) | $89.11 | $87.69 | 1.48 M | $11.63 B |
| 10/30/2025 | $89.93 | $89.54 (-0.43%) | $90.31 | $88.12 | 2.14 M | $11.80 B |
| 10/29/2025 | $91.50 | $89.91 (-1.74%) | $92.35 | $89.36 | 2.00 M | $11.85 B |
| 10/28/2025 | $93.02 | $92.42 (-0.65%) | $93.62 | $91.19 | 1.65 M | $12.18 B |
| 10/27/2025 | $91.97 | $93.65 (1.83%) | $93.75 | $91.50 | 1.41 M | $12.34 B |
| 10/24/2025 | $93.53 | $91.77 (-1.88%) | $94.34 | $90.65 | 3.45 M | $12.10 B |
| 10/23/2025 | $94.00 | $93.47 (-0.56%) | $95.00 | $92.83 | 880.13 K | $12.32 B |
| 10/22/2025 | $94.38 | $93.95 (-0.46%) | $95.46 | $93.31 | 1.17 M | $12.38 B |
| 10/21/2025 | $93.79 | $94.01 (0.23%) | $94.60 | $93.00 | 1.28 M | $12.39 B |
| 10/20/2025 | $93.96 | $93.92 (-0.04%) | $94.78 | $93.41 | 1.12 M | $12.38 B |
| 10/17/2025 | $93.25 | $94.19 (1.01%) | $94.30 | $92.85 | 1.48 M | $12.41 B |
| 10/16/2025 | $94.42 | $93.00 (-1.5%) | $95.66 | $92.67 | 1.63 M | $12.26 B |
| 10/15/2025 | $94.09 | $94.73 (0.68%) | $95.93 | $94.08 | 1.78 M | $12.49 B |
| 10/14/2025 | $92.78 | $94.08 (1.4%) | $95.48 | $92.76 | 2.49 M | $12.40 B |
| 10/13/2025 | $89.30 | $92.86 (3.99%) | $93.50 | $89.18 | 2.68 M | $12.24 B |
| 10/10/2025 | $89.20 | $90.08 (0.99%) | $91.41 | $88.89 | 3.18 M | $11.87 B |
| 10/09/2025 | $90.46 | $88.59 (-2.07%) | $90.99 | $88.04 | 2.26 M | $11.68 B |
| 10/08/2025 | $90.47 | $89.15 (-1.46%) | $90.88 | $89.15 | 2.09 M | $11.75 B |
| 10/07/2025 | $90.11 | $89.93 (-0.2%) | $90.82 | $88.79 | 2.48 M | $11.85 B |
| 10/06/2025 | $92.32 | $90.10 (-2.4%) | $92.56 | $89.80 | 3.09 M | $11.88 B |
| 10/03/2025 | $90.72 | $92.70 (2.18%) | $92.90 | $89.92 | 2.74 M | $12.22 B |
| 10/02/2025 | $90.36 | $91.03 (0.74%) | $91.30 | $89.37 | 2.49 M | $12.00 B |
| 10/01/2025 | $93.32 | $90.76 (-2.74%) | $93.32 | $89.84 | 2.91 M | $11.96 B |
| 09/30/2025 | $93.50 | $93.25 (-0.27%) | $93.98 | $93.05 | 2.14 M | $12.29 B |
| 09/29/2025 | $93.18 | $93.82 (0.69%) | $93.84 | $91.90 | 2.24 M | $12.37 B |
| 09/26/2025 | $93.19 | $93.10 (-0.1%) | $93.60 | $91.59 | 2.43 M | $12.27 B |
| 09/25/2025 | $94.25 | $93.84 (-0.44%) | $94.72 | $93.45 | 2.36 M | $12.37 B |
| 09/24/2025 | $95.93 | $93.51 (-2.52%) | $96.94 | $93.29 | 3.11 M | $12.32 B |
| 09/23/2025 | $96.14 | $96.00 (-0.15%) | $96.63 | $95.05 | 1.55 M | $12.65 B |
| 09/22/2025 | $96.43 | $96.43 (0%) | $96.70 | $94.71 | 2.18 M | $12.71 B |
| 09/19/2025 | $97.36 | $96.03 (-1.37%) | $97.82 | $95.25 | 4.32 M | $12.66 B |
| 09/18/2025 | $98.26 | $97.81 (-0.46%) | $99.11 | $97.50 | 1.48 M | $12.89 B |
| 09/17/2025 | $99.82 | $99.26 (-0.56%) | $100.50 | $97.83 | 1.69 M | $13.08 B |
| 09/16/2025 | $99.52 | $99.44 (-0.08%) | $99.85 | $97.95 | 1.78 M | $13.11 B |
| 09/15/2025 | $98.59 | $99.75 (1.18%) | $99.85 | $98.00 | 1.95 M | $13.15 B |
| 09/12/2025 | $97.72 | $98.46 (0.76%) | $99.16 | $97.57 | 1.07 M | $12.98 B |
| 09/11/2025 | $97.94 | $98.05 (0.11%) | $98.79 | $97.55 | 1.54 M | $12.92 B |
| 09/10/2025 | $97.00 | $97.44 (0.45%) | $97.94 | $96.82 | 1.30 M | $12.84 B |
| 09/09/2025 | $98.44 | $97.53 (-0.92%) | $98.75 | $96.73 | 1.72 M | $12.85 B |
| 09/08/2025 | $97.20 | $98.99 (1.84%) | $99.10 | $96.45 | 2.64 M | $13.05 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.
