5 DAY PERFORMANCE
-11.05%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
+6.03%
1 YEAR PERFORMANCE
+4.98%
BJ`s Wholesale Club Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $112.44 | $111.61 (-0.74%) | $113.26 | $110.28 | 794.96 K | |
| 11/04/2026 | $110.81 | $110.90 (0.08%) | $112.55 | $109.97 | 1.83 M | $14.11 B |
| 11/03/2026 | $109.55 | $109.46 (-0.08%) | $110.45 | $108.80 | 1.51 M | $13.92 B |
| 11/02/2026 | $106.95 | $110.67 (3.48%) | $110.94 | $106.19 | 2.06 M | $14.08 B |
| 10/30/2026 | $107.49 | $107.32 (-0.16%) | $108.09 | $105.55 | 1.71 M | $13.65 B |
| 10/29/2026 | $104.36 | $105.41 (1.01%) | $105.62 | $103.64 | 2.20 M | $13.41 B |
| 10/28/2026 | $104.23 | $103.44 (-0.76%) | $104.65 | $103.37 | 1.18 M | $13.16 B |
| 10/27/2026 | $105.50 | $105.12 (-0.36%) | $105.89 | $104.56 | 2.37 M | $13.37 B |
| 10/26/2026 | $105.84 | $106.36 (0.49%) | $107.33 | $105.13 | 1.51 M | $13.53 B |
| 10/23/2026 | $106.14 | $105.84 (-0.28%) | $107.73 | $105.13 | 1.94 M | $13.46 B |
| 10/22/2026 | $104.18 | $106.63 (2.35%) | $106.66 | $103.32 | 2.39 M | $13.56 B |
| 10/21/2026 | $101.90 | $102.41 (0.5%) | $103.38 | $101.52 | 2.51 M | $13.03 B |
| 10/20/2026 | $103.81 | $102.33 (-1.43%) | $104.43 | $101.67 | 2.36 M | $13.02 B |
| 10/19/2026 | $102.30 | $102.61 (0.3%) | $103.32 | $101.37 | 2.10 M | $13.05 B |
| 10/16/2026 | $106.02 | $102.95 (-2.9%) | $106.02 | $100.92 | 3.04 M | $13.10 B |
| 10/15/2026 | $104.95 | $103.27 (-1.6%) | $106.04 | $102.95 | 2.82 M | $13.14 B |
| 10/14/2026 | $99.82 | $103.39 (3.58%) | $103.44 | $98.69 | 2.44 M | $13.15 B |
| 10/13/2026 | $100.70 | $99.57 (-1.12%) | $100.90 | $99.24 | 1.61 M | $12.67 B |
| 10/12/2026 | $98.95 | $99.80 (0.86%) | $99.85 | $98.02 | 1.21 M | $12.70 B |
| 10/09/2026 | $98.54 | $98.58 (0.04%) | $99.60 | $98.13 | 2.15 M | $12.54 B |
| 10/08/2026 | $97.33 | $99.04 (1.76%) | $99.95 | $96.48 | 2.42 M | $12.60 B |
| 10/07/2026 | $96.47 | $95.90 (-0.59%) | $97.59 | $95.80 | 1.97 M | $12.20 B |
| 10/06/2026 | $93.61 | $95.62 (2.15%) | $95.81 | $93.30 | 1.28 M | $12.16 B |
| 10/05/2026 | $94.81 | $93.80 (-1.07%) | $95.62 | $93.74 | 2.71 M | $11.93 B |
| 10/02/2026 | $94.81 | $94.96 (0.16%) | $95.55 | $93.08 | 2.44 M | $12.08 B |
| 10/01/2026 | $92.17 | $94.36 (2.38%) | $95.40 | $91.63 | 3.64 M | $12.00 B |
| 09/30/2026 | $95.37 | $92.00 (-3.53%) | $95.37 | $90.50 | 3.24 M | $11.70 B |
| 09/29/2026 | $95.98 | $95.49 (-0.51%) | $96.77 | $93.73 | 2.10 M | $12.15 B |
| 09/28/2026 | $94.50 | $96.81 (2.44%) | $97.30 | $94.36 | 1.79 M | $12.32 B |
| 09/25/2026 | $91.29 | $93.79 (2.74%) | $94.35 | $91.29 | 1.77 M | $11.93 B |
| 09/24/2026 | $91.12 | $91.84 (0.79%) | $92.94 | $90.84 | 1.63 M | $11.68 B |
| 09/23/2026 | $91.12 | $89.98 (-1.25%) | $91.33 | $89.89 | 2.37 M | $11.45 B |
| 09/22/2026 | $93.15 | $90.97 (-2.34%) | $93.43 | $90.63 | 1.62 M | $11.57 B |
| 09/21/2026 | $91.73 | $92.31 (0.63%) | $92.74 | $91.51 | 1.60 M | $11.74 B |
| 09/18/2026 | $93.26 | $92.03 (-1.32%) | $93.60 | $91.98 | 1.60 M | $11.71 B |
| 09/17/2026 | $93.00 | $93.34 (0.37%) | $93.69 | $92.01 | 1.04 M | $11.87 B |
| 09/16/2026 | $94.21 | $92.98 (-1.31%) | $94.81 | $92.59 | 1.22 M | $11.83 B |
| 09/15/2026 | $94.98 | $95.06 (0.08%) | $96.21 | $94.38 | 1.43 M | $12.09 B |
| 09/14/2026 | $92.51 | $95.31 (3.03%) | $95.44 | $92.43 | 1.76 M | $12.12 B |
| 09/11/2026 | $90.00 | $91.49 (1.66%) | $91.99 | $89.50 | 1.68 M | $11.64 B |
| 09/10/2026 | $89.56 | $89.65 (0.1%) | $90.60 | $88.88 | 1.63 M | $11.40 B |
| 09/09/2026 | $89.55 | $88.51 (-1.16%) | $89.87 | $87.72 | 1.52 M | $11.26 B |
| 09/08/2026 | $93.27 | $89.85 (-3.67%) | $93.31 | $89.43 | 1.34 M | $11.43 B |
| 09/04/2026 | $92.87 | $93.19 (0.34%) | $93.76 | $92.49 | 1.22 M | $11.85 B |
| 09/03/2026 | $93.00 | $93.19 (0.2%) | $93.38 | $91.65 | 1.33 M | $11.85 B |
| 09/02/2026 | $91.45 | $92.75 (1.42%) | $93.41 | $90.95 | 1.65 M | $11.80 B |
| 09/01/2026 | $91.00 | $91.48 (0.53%) | $93.71 | $90.55 | 1.77 M | $11.64 B |
| 08/31/2026 | $91.06 | $90.65 (-0.45%) | $91.96 | $90.44 | 1.61 M | $11.53 B |
| 08/28/2026 | $91.02 | $90.60 (-0.46%) | $91.37 | $90.11 | 1.36 M | $11.53 B |
| 08/27/2026 | $92.08 | $90.49 (-1.73%) | $92.45 | $90.33 | 1.52 M | $11.51 B |
| 08/26/2026 | $94.60 | $93.33 (-1.34%) | $94.61 | $92.53 | 2.25 M | $11.87 B |
| 08/25/2026 | $97.63 | $94.37 (-3.34%) | $98.21 | $94.28 | 1.98 M | $12.00 B |
| 08/24/2026 | $97.02 | $98.49 (1.52%) | $100.17 | $96.90 | 2.87 M | $12.53 B |
| 08/21/2026 | $93.98 | $96.42 (2.6%) | $96.88 | $92.53 | 4.18 M | $12.27 B |
| 08/20/2026 | $88.91 | $91.30 (2.69%) | $91.86 | $88.22 | 5.17 M | $11.61 B |
| 08/19/2026 | $92.55 | $91.79 (-0.82%) | $95.38 | $91.72 | 2.24 M | $11.68 B |
| 08/18/2026 | $95.44 | $92.69 (-2.88%) | $95.47 | $92.56 | 1.47 M | $11.79 B |
| 08/17/2026 | $92.60 | $94.43 (1.98%) | $94.58 | $92.36 | 1.45 M | $12.01 B |
| 08/14/2026 | $93.72 | $93.41 (-0.33%) | $94.10 | $92.91 | 1.15 M | $12.02 B |
| 08/13/2026 | $93.27 | $93.53 (0.28%) | $94.30 | $92.53 | 1.30 M | $12.03 B |
| 08/12/2026 | $92.89 | $92.71 (-0.19%) | $94.09 | $92.30 | 2.18 M | $11.93 B |
| 08/11/2026 | $95.32 | $93.96 (-1.43%) | $96.20 | $93.71 | 1.17 M | $12.09 B |
| 08/10/2026 | $96.91 | $96.20 (-0.73%) | $97.13 | $95.24 | 1.96 M | $12.38 B |
| 08/07/2026 | $96.91 | $96.48 (-0.44%) | $97.22 | $96.28 | 892.23 K | $12.41 B |
| 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 |
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.
