5 DAY PERFORMANCE
+12.02%
1 MONTH PERFORMANCE
+10.18%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+2.02%
YEAR-TO-DATE PERFORMANCE
+6.03%
1 YEAR PERFORMANCE
-16.85%
BJ`s Wholesale Club Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $94.24 | $92.45 (-1.9%) | $94.68 | $91.90 | 1.98 M | $11.89 B |
| 05/05/2026 | $93.32 | $94.32 (1.07%) | $95.27 | $93.11 | 1.15 M | $12.13 B |
| 05/04/2026 | $93.00 | $94.63 (1.75%) | $95.08 | $92.98 | 1.68 M | $12.17 B |
| 05/01/2026 | $93.76 | $93.51 (-0.27%) | $94.66 | $92.55 | 2.17 M | $12.03 B |
| 04/30/2026 | $91.59 | $93.89 (2.51%) | $94.58 | $91.59 | 1.90 M | $12.08 B |
| 04/29/2026 | $92.03 | $91.43 (-0.65%) | $92.31 | $90.68 | 1.22 M | $11.76 B |
| 04/28/2026 | $94.00 | $92.19 (-1.93%) | $94.20 | $91.03 | 1.38 M | $11.86 B |
| 04/27/2026 | $93.66 | $92.89 (-0.82%) | $94.63 | $92.80 | 1.35 M | $11.95 B |
| 04/24/2026 | $96.02 | $94.31 (-1.78%) | $96.73 | $93.67 | 1.16 M | $12.13 B |
| 04/23/2026 | $95.71 | $96.96 (1.31%) | $97.17 | $94.98 | 1.46 M | $12.47 B |
| 04/22/2026 | $96.03 | $95.41 (-0.65%) | $96.35 | $94.46 | 1.40 M | $12.27 B |
| 04/21/2026 | $94.00 | $96.00 (2.13%) | $96.37 | $93.27 | 1.71 M | $12.35 B |
| 04/20/2026 | $93.00 | $93.51 (0.55%) | $93.83 | $92.20 | 1.54 M | $12.03 B |
| 04/17/2026 | $91.58 | $92.07 (0.54%) | $92.11 | $90.70 | 1.89 M | $11.84 B |
| 04/16/2026 | $90.66 | $92.24 (1.74%) | $92.83 | $90.66 | 1.89 M | $11.87 B |
| 04/15/2026 | $91.19 | $90.70 (-0.54%) | $92.00 | $90.45 | 2.62 M | $11.67 B |
| 04/14/2026 | $92.26 | $91.72 (-0.59%) | $92.71 | $90.57 | 2.00 M | $11.80 B |
| 04/13/2026 | $93.65 | $93.17 (-0.51%) | $93.92 | $92.28 | 1.52 M | $11.99 B |
| 04/10/2026 | $93.23 | $92.71 (-0.56%) | $93.58 | $89.67 | 2.06 M | $11.93 B |
| 04/09/2026 | $94.12 | $93.66 (-0.49%) | $95.37 | $93.42 | 1.85 M | $12.05 B |
| 04/08/2026 | $93.60 | $95.16 (1.67%) | $95.64 | $91.86 | 2.04 M | $12.24 B |
| 04/07/2026 | $96.41 | $95.15 (-1.31%) | $96.90 | $94.68 | 2.31 M | $12.24 B |
| 04/06/2026 | $97.88 | $95.59 (-2.34%) | $98.50 | $95.32 | 2.61 M | $12.30 B |
| 04/02/2026 | $95.72 | $98.06 (2.44%) | $98.36 | $95.40 | 2.62 M | $12.62 B |
| 04/01/2026 | $97.95 | $94.61 (-3.41%) | $98.74 | $92.59 | 2.77 M | $12.17 B |
| 03/31/2026 | $99.18 | $98.42 (-0.77%) | $100.59 | $97.83 | 1.71 M | $12.66 B |
| 03/30/2026 | $99.20 | $98.95 (-0.25%) | $100.54 | $98.66 | 1.48 M | $12.73 B |
| 03/27/2026 | $100.58 | $99.61 (-0.96%) | $101.56 | $99.55 | 2.05 M | $12.81 B |
| 03/26/2026 | $97.65 | $100.54 (2.96%) | $101.04 | $97.20 | 1.65 M | $12.93 B |
| 03/25/2026 | $98.18 | $97.81 (-0.38%) | $98.72 | $95.99 | 1.90 M | $12.58 B |
| 03/24/2026 | $95.88 | $97.80 (2%) | $98.69 | $95.49 | 1.74 M | $12.58 B |
| 03/23/2026 | $96.66 | $96.04 (-0.64%) | $97.60 | $95.00 | 2.30 M | $12.36 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.
