5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
+12.02%
6 MONTH PERFORMANCE
-1.63%
YEAR-TO-DATE PERFORMANCE
+6.03%
1 YEAR PERFORMANCE
-0.59%
BJ`s Wholesale Club Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.73 | $92.11 (0.41%) | $92.62 | $91.51 | 314.83 K | $11.73 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 |
| 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 |
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.
