BJ Historical Prices
BJs Wholesale Club Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
113.35
Period low
83.21
Period change
+25.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 112.38 | 113.35 | 110.25 | 111.26 | +0.32% | 1,508,755 |
| Nov 4, 2026 | 110.81 | 112.55 | 109.97 | 110.90 | +1.32% | 1,833,546 |
| Nov 3, 2026 | 109.55 | 110.45 | 108.80 | 109.46 | -1.09% | 1,514,878 |
| Nov 2, 2026 | 106.95 | 110.94 | 106.19 | 110.67 | +3.12% | 2,061,385 |
| Oct 30, 2026 | 107.49 | 108.08 | 105.55 | 107.32 | +1.81% | 1,707,161 |
| Oct 29, 2026 | 104.36 | 105.61 | 103.64 | 105.41 | +1.90% | 2,201,838 |
| Oct 28, 2026 | 104.23 | 104.65 | 103.37 | 103.44 | -1.60% | 1,177,710 |
| Oct 27, 2026 | 105.50 | 105.89 | 104.56 | 105.12 | -1.17% | 2,366,881 |
| Oct 26, 2026 | 105.84 | 107.33 | 105.13 | 106.36 | +0.49% | 1,506,527 |
| Oct 23, 2026 | 106.14 | 107.73 | 105.13 | 105.84 | -0.74% | 1,936,067 |
| Oct 22, 2026 | 104.18 | 106.66 | 103.31 | 106.63 | +4.12% | 2,387,793 |
| Oct 21, 2026 | 101.90 | 103.38 | 101.52 | 102.41 | +0.08% | 2,509,616 |
| Oct 20, 2026 | 103.81 | 104.42 | 101.67 | 102.33 | -0.27% | 2,357,727 |
| Oct 19, 2026 | 102.30 | 103.32 | 101.37 | 102.61 | -0.33% | 2,096,788 |
| Oct 16, 2026 | 106.02 | 106.02 | 100.92 | 102.95 | -0.31% | 3,040,061 |
| Oct 15, 2026 | 104.95 | 106.03 | 102.95 | 103.27 | -0.12% | 2,819,710 |
| Oct 14, 2026 | 99.82 | 103.44 | 98.69 | 103.39 | +3.84% | 2,442,383 |
| Oct 13, 2026 | 100.70 | 100.90 | 99.24 | 99.57 | -0.23% | 1,612,123 |
| Oct 12, 2026 | 98.95 | 99.85 | 98.02 | 99.80 | +1.24% | 1,207,880 |
| Oct 9, 2026 | 98.54 | 99.60 | 98.13 | 98.58 | -0.46% | 2,150,823 |
| Oct 8, 2026 | 97.33 | 99.95 | 96.47 | 99.04 | +3.27% | 2,416,042 |
| Oct 7, 2026 | 96.47 | 97.59 | 95.80 | 95.90 | +0.29% | 1,968,521 |
| Oct 6, 2026 | 93.61 | 95.81 | 93.30 | 95.62 | +1.94% | 1,282,630 |
| Oct 5, 2026 | 94.81 | 95.62 | 93.74 | 93.80 | -1.22% | 2,708,464 |
| Oct 2, 2026 | 94.81 | 95.55 | 93.08 | 94.96 | +0.64% | 2,439,095 |
| Oct 1, 2026 | 92.17 | 95.40 | 91.63 | 94.36 | +2.57% | 3,640,012 |
| Sep 30, 2026 | 95.37 | 95.37 | 90.50 | 92.00 | -3.65% | 3,240,457 |
| Sep 29, 2026 | 95.98 | 96.77 | 93.72 | 95.49 | -1.36% | 2,096,935 |
| Sep 28, 2026 | 94.50 | 97.30 | 94.36 | 96.81 | +3.22% | 1,794,880 |
| Sep 25, 2026 | 91.29 | 94.35 | 91.29 | 93.79 | +2.12% | 1,768,253 |
| Sep 24, 2026 | 91.12 | 92.94 | 90.84 | 91.84 | +2.07% | 1,632,595 |
| Sep 23, 2026 | 91.12 | 91.33 | 89.89 | 89.98 | -1.09% | 2,370,489 |
| Sep 22, 2026 | 93.15 | 93.43 | 90.63 | 90.97 | -1.45% | 1,615,575 |
| Sep 21, 2026 | 91.73 | 92.73 | 91.51 | 92.31 | +0.30% | 1,599,799 |
| Sep 18, 2026 | 93.26 | 93.60 | 91.98 | 92.03 | -1.40% | 1,603,030 |
| Sep 17, 2026 | 93.00 | 93.69 | 92.01 | 93.34 | +0.39% | 1,037,510 |
| Sep 16, 2026 | 94.21 | 94.81 | 92.59 | 92.98 | -2.19% | 1,218,519 |
| Sep 15, 2026 | 94.98 | 96.21 | 94.38 | 95.06 | -0.26% | 1,427,538 |
| Sep 14, 2026 | 92.51 | 95.44 | 92.43 | 95.31 | +4.18% | 1,764,171 |
| Sep 11, 2026 | 90.00 | 91.99 | 89.50 | 91.49 | +3.37% | 1,675,428 |
| Sep 9, 2026 | 89.55 | 89.86 | 87.72 | 88.51 | -1.49% | 1,517,151 |
| Sep 8, 2026 | 93.27 | 93.31 | 89.43 | 89.85 | -3.58% | 1,339,628 |
| Sep 4, 2026 | 92.87 | 93.76 | 92.49 | 93.19 | +0.00% | 1,223,899 |
| Sep 3, 2026 | 93.00 | 93.38 | 91.65 | 93.19 | +0.47% | 1,325,617 |
| Sep 2, 2026 | 91.45 | 93.41 | 90.95 | 92.75 | +2.32% | 1,650,594 |
| Aug 31, 2026 | 91.06 | 91.96 | 90.44 | 90.65 | +0.06% | 1,608,770 |
| Aug 28, 2026 | 91.02 | 91.37 | 90.11 | 90.60 | +0.12% | 1,355,891 |
| Aug 27, 2026 | 92.08 | 92.45 | 90.33 | 90.49 | -3.04% | 1,522,887 |
| Aug 26, 2026 | 94.60 | 94.61 | 92.53 | 93.33 | -1.10% | 2,249,454 |
| Aug 25, 2026 | 97.63 | 98.21 | 94.28 | 94.37 | -4.18% | 1,984,242 |
| Aug 24, 2026 | 97.02 | 100.17 | 96.89 | 98.49 | +2.15% | 2,872,929 |
| Aug 21, 2026 | 93.98 | 96.88 | 92.53 | 96.42 | +5.61% | 4,180,946 |
| Aug 20, 2026 | 88.91 | 91.86 | 88.22 | 91.30 | -0.53% | 5,166,181 |
| Aug 19, 2026 | 92.55 | 95.38 | 91.72 | 91.79 | -0.97% | 2,243,507 |
| Aug 18, 2026 | 95.44 | 95.47 | 92.56 | 92.69 | -1.84% | 1,471,789 |
| Aug 17, 2026 | 92.60 | 94.58 | 92.36 | 94.43 | +1.09% | 1,453,057 |
| Aug 14, 2026 | 93.72 | 94.10 | 92.91 | 93.41 | -0.13% | 1,150,215 |
| Aug 13, 2026 | 93.27 | 94.30 | 92.53 | 93.53 | +0.88% | 1,298,701 |
| Aug 12, 2026 | 92.89 | 94.09 | 92.30 | 92.71 | -1.33% | 2,184,212 |
| Aug 11, 2026 | 95.32 | 96.20 | 93.71 | 93.96 | -2.33% | 1,169,028 |
| Aug 10, 2026 | 96.91 | 97.13 | 95.24 | 96.20 | -0.29% | 1,961,411 |
| Aug 7, 2026 | 96.91 | 97.22 | 96.28 | 96.48 | -0.72% | 892,235 |
| Aug 6, 2026 | 97.98 | 98.87 | 96.25 | 97.18 | +0.51% | 916,209 |
| Aug 5, 2026 | 97.99 | 97.99 | 96.09 | 96.69 | +0.04% | 1,236,041 |
| Aug 4, 2026 | 98.19 | 98.19 | 95.31 | 96.65 | -0.46% | 1,154,766 |
| Aug 3, 2026 | 98.42 | 99.89 | 97.09 | 97.10 | -0.70% | 1,842,271 |
| Jul 31, 2026 | 97.56 | 99.10 | 97.24 | 97.78 | -0.68% | 1,106,981 |
| Jul 30, 2026 | 99.27 | 99.27 | 96.79 | 98.45 | -1.54% | 1,367,171 |
| Jul 29, 2026 | 96.56 | 100.26 | 96.56 | 99.99 | +2.91% | 1,945,246 |
| Jul 28, 2026 | 96.58 | 98.73 | 96.28 | 97.16 | +2.58% | 1,416,449 |
| Jul 27, 2026 | 93.32 | 95.83 | 92.67 | 94.72 | +1.92% | 1,328,205 |
| Jul 24, 2026 | 90.41 | 93.35 | 90.41 | 92.94 | +1.81% | 1,456,223 |
| Jul 23, 2026 | 91.52 | 91.72 | 89.70 | 91.29 | -0.64% | 1,586,931 |
| Jul 22, 2026 | 92.99 | 93.12 | 91.66 | 91.88 | -0.50% | 1,388,920 |
| Jul 21, 2026 | 91.72 | 93.38 | 90.67 | 92.34 | -1.67% | 2,247,335 |
| Jul 20, 2026 | 93.51 | 94.92 | 92.84 | 93.91 | +0.55% | 1,231,699 |
| Jul 17, 2026 | 92.13 | 95.91 | 92.12 | 93.40 | +0.35% | 1,557,466 |
| Jul 16, 2026 | 90.63 | 93.48 | 89.84 | 93.07 | +3.14% | 1,885,448 |
| Jul 15, 2026 | 89.22 | 91.78 | 88.85 | 90.24 | +0.59% | 1,462,782 |
| Jul 14, 2026 | 89.95 | 90.90 | 89.26 | 89.71 | -0.45% | 1,931,242 |
| Jul 13, 2026 | 88.66 | 90.63 | 88.66 | 90.12 | +2.35% | 1,604,831 |
| Jul 10, 2026 | 85.86 | 88.26 | 85.86 | 88.05 | +2.83% | 1,477,707 |
| Jul 9, 2026 | 85.50 | 86.10 | 83.80 | 85.63 | -1.25% | 1,723,554 |
| Jul 8, 2026 | 87.75 | 88.49 | 86.68 | 86.71 | -0.93% | 1,778,447 |
| Jul 7, 2026 | 88.59 | 89.80 | 87.13 | 87.52 | -0.01% | 1,742,650 |
| Jul 6, 2026 | 88.38 | 89.28 | 86.57 | 87.53 | -1.85% | 2,175,285 |
| Jul 2, 2026 | 87.77 | 89.41 | 87.24 | 89.18 | +3.03% | 1,916,361 |
| Jul 1, 2026 | 87.29 | 87.49 | 85.03 | 86.56 | -0.76% | 2,378,530 |
| Jun 30, 2026 | 88.92 | 89.08 | 86.44 | 87.22 | -2.37% | 2,162,888 |
| Jun 29, 2026 | 88.36 | 90.13 | 87.65 | 89.34 | +0.53% | 1,806,934 |
| Jun 26, 2026 | 86.92 | 89.16 | 86.45 | 88.87 | +2.97% | 3,753,069 |
| Jun 25, 2026 | 86.52 | 86.87 | 85.55 | 86.31 | -1.37% | 1,405,484 |
| Jun 24, 2026 | 86.70 | 87.90 | 86.00 | 87.51 | +1.60% | 2,879,794 |
| Jun 23, 2026 | 83.92 | 87.15 | 83.79 | 86.13 | +2.76% | 3,175,972 |
| Jun 22, 2026 | 84.48 | 85.78 | 83.21 | 83.82 | -1.64% | 2,482,774 |
| Jun 18, 2026 | 85.77 | 86.33 | 83.71 | 85.22 | -1.81% | 3,025,900 |
| Jun 17, 2026 | 88.42 | 88.64 | 86.51 | 86.79 | -2.76% | 1,875,874 |
| Jun 16, 2026 | 90.07 | 90.37 | 88.61 | 89.25 | -1.06% | 1,852,774 |
| Jun 15, 2026 | 90.00 | 91.87 | 89.70 | 90.21 | -0.91% | 1,911,813 |
| Jun 12, 2026 | 90.91 | 91.71 | 90.18 | 91.04 | +0.12% | 1,299,775 |
| Jun 11, 2026 | 92.33 | 93.25 | 90.79 | 90.93 | -1.69% | 1,296,676 |
| Jun 10, 2026 | 90.63 | 92.69 | 89.83 | 92.49 | +3.26% | 1,638,047 |
| Jun 9, 2026 | 91.35 | 92.17 | 89.15 | 89.57 | -2.23% | 2,591,853 |
| Jun 8, 2026 | 87.89 | 92.64 | 87.60 | 91.61 | +2.69% | 2,058,320 |
| Jun 5, 2026 | 89.73 | 90.52 | 88.86 | 89.21 | +0.92% | 2,511,781 |
| Jun 4, 2026 | 89.40 | 91.54 | 88.38 | 88.40 | -0.87% | 2,793,494 |
| Jun 3, 2026 | 88.38 | 89.81 | 87.74 | 89.18 | +0.70% | 2,182,617 |
| Jun 2, 2026 | 87.78 | 88.90 | 87.10 | 88.56 | +0.59% | 2,962,107 |
| Jun 1, 2026 | 85.94 | 88.55 | 85.54 | 88.04 | +3.24% | 2,912,120 |
| May 29, 2026 | 85.46 | 85.97 | 84.00 | 85.28 | -0.84% | 2,993,590 |
| May 28, 2026 | 85.57 | 86.70 | 84.20 | 86.00 | +2.14% | 3,356,414 |
| May 27, 2026 | 85.80 | 86.59 | 83.65 | 84.20 | -0.84% | 4,140,800 |
| May 26, 2026 | 86.58 | 86.68 | 83.90 | 84.91 | -2.00% | 3,417,732 |
| May 22, 2026 | 89.79 | 89.92 | 85.13 | 86.64 | -8.25% | 7,359,387 |
| May 21, 2026 | 93.00 | 94.84 | 92.00 | 94.43 | -0.96% | 2,673,246 |
| May 20, 2026 | 96.14 | 97.08 | 95.03 | 95.35 | -2.37% | 2,108,633 |
| May 19, 2026 | 97.35 | 99.16 | 96.57 | 97.66 | +0.65% | 1,868,698 |
| May 18, 2026 | 96.24 | 98.29 | 96.16 | 97.03 | +0.70% | 2,307,106 |
| May 15, 2026 | 96.65 | 97.20 | 95.16 | 96.36 | +0.42% | 1,952,998 |
| May 14, 2026 | 95.81 | 96.41 | 94.93 | 95.96 | +1.01% | 1,186,991 |
| May 13, 2026 | 91.76 | 95.07 | 91.76 | 95.00 | +3.25% | 1,906,331 |
| May 12, 2026 | 91.99 | 93.30 | 91.19 | 92.01 | +0.99% | 1,671,359 |
| May 11, 2026 | 92.70 | 93.28 | 90.69 | 91.11 | -2.00% | 1,539,475 |
| May 8, 2026 | 94.08 | 94.95 | 91.95 | 92.97 | -1.44% | 2,211,551 |
| May 7, 2026 | 92.24 | 94.43 | 92.08 | 94.33 | +2.03% | 1,874,779 |
| May 6, 2026 | 94.24 | 94.68 | 91.90 | 92.45 | -1.98% | 1,983,113 |
| May 5, 2026 | 93.32 | 95.27 | 93.11 | 94.32 | -0.33% | 1,148,526 |
| May 4, 2026 | 93.00 | 95.08 | 92.98 | 94.63 | +1.20% | 1,676,879 |
| May 1, 2026 | 93.76 | 94.66 | 92.55 | 93.51 | -0.40% | 2,168,923 |
| Apr 30, 2026 | 91.59 | 94.58 | 91.59 | 93.89 | +2.69% | 1,895,539 |
| Apr 29, 2026 | 92.03 | 92.31 | 90.67 | 91.43 | -0.82% | 1,216,962 |
| Apr 28, 2026 | 94.00 | 94.20 | 91.03 | 92.19 | -0.75% | 1,384,987 |
| Apr 27, 2026 | 93.66 | 94.63 | 92.80 | 92.89 | -1.51% | 1,352,076 |
| Apr 24, 2026 | 96.02 | 96.73 | 93.67 | 94.31 | -2.73% | 1,160,266 |
| Apr 23, 2026 | 95.71 | 97.17 | 94.98 | 96.96 | +1.62% | 1,464,015 |
| Apr 22, 2026 | 96.03 | 96.35 | 94.46 | 95.41 | -0.61% | 1,404,595 |
| Apr 21, 2026 | 94.00 | 96.36 | 93.27 | 96.00 | +2.66% | 1,705,151 |
| Apr 20, 2026 | 93.00 | 93.83 | 92.20 | 93.51 | +1.56% | 1,537,377 |
| Apr 17, 2026 | 91.58 | 92.11 | 90.70 | 92.07 | -0.18% | 1,889,194 |
| Apr 16, 2026 | 90.66 | 92.83 | 90.66 | 92.24 | +1.70% | 1,891,080 |
| Apr 15, 2026 | 91.19 | 92.00 | 90.45 | 90.70 | -1.11% | 2,624,109 |
| Apr 14, 2026 | 92.26 | 92.70 | 90.57 | 91.72 | -1.56% | 2,002,910 |
| Apr 13, 2026 | 93.65 | 93.92 | 92.28 | 93.17 | +0.50% | 1,517,793 |
| Apr 10, 2026 | 93.23 | 93.58 | 89.67 | 92.71 | -1.01% | 2,061,805 |
| Apr 9, 2026 | 94.12 | 95.37 | 93.42 | 93.66 | -1.58% | 1,846,112 |
| Apr 8, 2026 | 93.60 | 95.64 | 91.86 | 95.16 | +0.01% | 2,044,883 |
| Apr 7, 2026 | 96.41 | 96.90 | 94.68 | 95.15 | -0.46% | 2,307,598 |
| Apr 6, 2026 | 97.88 | 98.50 | 95.32 | 95.59 | -2.52% | 2,613,852 |
| Apr 2, 2026 | 95.72 | 98.36 | 95.40 | 98.06 | +3.65% | 2,623,536 |
| Apr 1, 2026 | 97.95 | 98.74 | 92.59 | 94.61 | -3.87% | 2,767,244 |
| Mar 31, 2026 | 99.18 | 100.59 | 97.83 | 98.42 | -0.54% | 1,709,533 |
| Mar 30, 2026 | 99.20 | 100.54 | 98.66 | 98.95 | -0.66% | 1,479,124 |
| Mar 27, 2026 | 100.58 | 101.56 | 99.55 | 99.61 | -0.93% | 2,046,566 |
| Mar 26, 2026 | 97.65 | 101.04 | 97.20 | 100.54 | +2.79% | 1,651,709 |
| Mar 25, 2026 | 98.18 | 98.72 | 95.99 | 97.81 | +0.01% | 1,899,254 |
| Mar 24, 2026 | 95.88 | 98.69 | 95.49 | 97.80 | +1.83% | 1,736,279 |
| Mar 23, 2026 | 96.66 | 97.60 | 95.00 | 96.04 | -1.03% | 2,295,372 |
| Mar 20, 2026 | 96.38 | 97.99 | 95.14 | 97.04 | +0.35% | 3,025,617 |
| Mar 19, 2026 | 94.82 | 98.22 | 94.23 | 96.70 | +2.53% | 2,304,203 |
| Mar 18, 2026 | 96.54 | 96.54 | 93.21 | 94.31 | -2.30% | 2,680,963 |
| Mar 17, 2026 | 96.90 | 98.47 | 95.97 | 96.53 | -1.45% | 1,190,888 |
| Mar 16, 2026 | 98.06 | 98.29 | 96.47 | 97.95 | +0.24% | 1,595,553 |
| Mar 13, 2026 | 98.91 | 99.14 | 97.65 | 97.72 | -1.07% | 1,376,448 |
| Mar 12, 2026 | 93.28 | 99.16 | 92.23 | 98.78 | +5.64% | 2,537,767 |
| Mar 11, 2026 | 96.19 | 96.60 | 93.35 | 93.51 | -2.87% | 2,309,811 |
| Mar 10, 2026 | 95.82 | 98.20 | 95.38 | 96.27 | +0.82% | 1,663,305 |
| Mar 9, 2026 | 95.84 | 96.88 | 94.84 | 95.49 | -1.35% | 1,960,542 |
| Mar 6, 2026 | 97.75 | 100.23 | 96.39 | 96.80 | -1.70% | 1,830,447 |
| Mar 5, 2026 | 93.06 | 98.85 | 91.57 | 98.47 | -1.51% | 3,453,717 |
| Mar 4, 2026 | 101.53 | 101.96 | 98.49 | 99.98 | -0.27% | 2,896,433 |
| Mar 3, 2026 | 99.12 | 101.61 | 98.58 | 100.25 | +0.52% | 2,876,160 |
| Mar 2, 2026 | 97.31 | 100.87 | 97.00 | 99.73 | +0.95% | 1,867,897 |
| Feb 27, 2026 | 96.80 | 99.16 | 96.74 | 98.79 | +1.97% | 1,260,536 |
| Feb 26, 2026 | 97.02 | 98.22 | 96.64 | 96.88 | -0.18% | 1,057,523 |
| Feb 25, 2026 | 98.04 | 98.50 | 95.88 | 97.05 | -1.91% | 1,682,851 |
| Feb 24, 2026 | 99.24 | 100.74 | 98.58 | 98.94 | -0.03% | 1,482,280 |
| Feb 23, 2026 | 96.15 | 99.01 | 95.87 | 98.97 | +2.72% | 1,608,179 |
| Feb 20, 2026 | 99.20 | 99.37 | 95.32 | 96.35 | -2.86% | 1,355,347 |
| Feb 19, 2026 | 98.90 | 101.05 | 98.47 | 99.19 | +0.22% | 1,798,626 |
| Feb 18, 2026 | 99.17 | 99.64 | 98.00 | 98.97 | -0.47% | 1,402,996 |
| Feb 17, 2026 | 103.78 | 105.78 | 98.93 | 99.44 | -3.25% | 2,222,847 |
| Feb 13, 2026 | 100.58 | 103.64 | 99.99 | 102.78 | +2.21% | 1,965,524 |
| Feb 12, 2026 | 100.00 | 102.39 | 99.73 | 100.56 | +1.05% | 2,031,676 |
| Feb 11, 2026 | 97.77 | 99.94 | 96.85 | 99.52 | +1.77% | 1,072,236 |
| Feb 10, 2026 | 100.56 | 101.06 | 97.71 | 97.79 | -2.48% | 1,307,623 |
| Feb 9, 2026 | 100.72 | 101.58 | 99.15 | 100.28 | -0.12% | 1,546,827 |
| Feb 6, 2026 | 99.00 | 101.15 | 98.60 | 100.40 | +1.13% | 2,373,861 |
| Feb 5, 2026 | 99.70 | 100.16 | 97.53 | 99.28 | +0.71% | 2,626,181 |
| Feb 4, 2026 | 96.80 | 99.90 | 96.50 | 98.58 | +2.90% | 3,273,878 |
| Feb 3, 2026 | 92.23 | 96.83 | 91.49 | 95.80 | +3.79% | 2,247,188 |
| Feb 2, 2026 | 92.63 | 93.40 | 91.84 | 92.30 | -0.15% | 1,374,915 |
| Jan 30, 2026 | 90.00 | 92.44 | 89.32 | 92.44 | +2.40% | 2,056,682 |
| Jan 29, 2026 | 91.47 | 92.00 | 90.04 | 90.27 | -1.43% | 2,057,101 |
| Jan 28, 2026 | 93.39 | 93.70 | 89.76 | 91.58 | -4.06% | 3,115,309 |
| Jan 27, 2026 | 97.84 | 97.99 | 93.31 | 95.46 | -2.21% | 1,775,487 |
| Jan 26, 2026 | 98.00 | 98.54 | 96.49 | 97.62 | +0.17% | 2,343,069 |
| Jan 23, 2026 | 95.67 | 97.45 | 95.01 | 97.45 | +1.51% | 1,563,676 |
| Jan 22, 2026 | 95.18 | 97.75 | 95.07 | 96.00 | +1.43% | 1,605,338 |
| Jan 21, 2026 | 92.65 | 96.82 | 92.65 | 94.65 | +2.69% | 1,831,610 |
| Jan 20, 2026 | 93.34 | 93.55 | 91.47 | 92.17 | -1.32% | 1,844,858 |
| Jan 16, 2026 | 94.20 | 94.46 | 92.15 | 93.40 | -1.59% | 2,018,813 |
| Jan 15, 2026 | 95.38 | 96.85 | 94.83 | 94.91 | -1.06% | 1,800,270 |
| Jan 14, 2026 | 95.03 | 97.07 | 94.51 | 95.93 | +0.55% | 1,570,725 |
| Jan 13, 2026 | 92.13 | 95.45 | 91.89 | 95.41 | +3.77% | 2,169,556 |
| Jan 12, 2026 | 90.14 | 92.39 | 90.14 | 91.94 | +2.22% | 1,314,088 |
| Jan 9, 2026 | 90.21 | 90.90 | 88.94 | 89.94 | -0.30% | 1,982,256 |
| Jan 8, 2026 | 88.19 | 90.88 | 87.21 | 90.21 | +2.29% | 2,037,612 |
| Jan 7, 2026 | 89.57 | 89.87 | 87.97 | 88.19 | -2.96% | 1,930,166 |
| Jan 6, 2026 | 92.87 | 94.18 | 90.79 | 90.88 | -2.46% | 1,659,936 |
| Jan 5, 2026 | 91.32 | 93.42 | 90.43 | 93.17 | +1.36% | 1,786,161 |
| Jan 2, 2026 | 90.03 | 92.20 | 89.55 | 91.92 | +2.10% | 1,647,130 |
| Dec 31, 2025 | 90.05 | 90.66 | 89.55 | 90.03 | -0.07% | 1,131,972 |
| Dec 30, 2025 | 91.24 | 91.55 | 90.05 | 90.09 | -1.51% | 1,382,286 |
| Dec 29, 2025 | 93.64 | 93.95 | 91.31 | 91.47 | -2.54% | 1,469,464 |
| Dec 26, 2025 | 93.95 | 95.32 | 93.73 | 93.85 | -0.67% | 913,916 |
| Dec 24, 2025 | 94.18 | 95.17 | 93.82 | 94.48 | +0.97% | 633,948 |
| Dec 23, 2025 | 94.40 | 94.62 | 92.89 | 93.57 | -0.65% | 1,157,412 |
| Dec 22, 2025 | 94.20 | 95.49 | 93.56 | 94.18 | -0.51% | 1,272,024 |
| Dec 19, 2025 | 94.13 | 95.09 | 93.08 | 94.66 | +0.29% | 2,847,766 |
| Dec 18, 2025 | 95.53 | 95.98 | 93.93 | 94.39 | -1.58% | 1,956,119 |
| Dec 17, 2025 | 93.68 | 95.98 | 92.59 | 95.91 | +2.46% | 2,206,128 |
| Dec 16, 2025 | 92.53 | 94.92 | 91.43 | 93.61 | +2.37% | 2,808,011 |
| Dec 15, 2025 | 92.88 | 93.14 | 91.23 | 91.44 | -1.85% | 2,495,832 |
| Dec 12, 2025 | 93.00 | 94.20 | 92.52 | 93.16 | +0.86% | 1,837,501 |
| Dec 11, 2025 | 89.55 | 92.46 | 89.03 | 92.37 | +3.08% | 2,193,381 |
| Dec 10, 2025 | 90.05 | 90.87 | 89.10 | 89.61 | -0.83% | 1,649,534 |
| Dec 9, 2025 | 91.43 | 91.83 | 89.75 | 90.36 | -1.21% | 2,103,629 |
| Dec 8, 2025 | 90.67 | 92.24 | 89.86 | 91.47 | +0.15% | 1,674,300 |
| Dec 5, 2025 | 90.54 | 92.22 | 90.22 | 91.33 | +0.37% | 2,005,362 |
| Dec 4, 2025 | 91.96 | 92.92 | 90.18 | 90.99 | -1.19% | 1,839,713 |
| Dec 3, 2025 | 92.40 | 93.55 | 91.70 | 92.09 | +0.91% | 2,676,921 |
| Dec 2, 2025 | 88.77 | 91.77 | 88.22 | 91.26 | +2.98% | 3,497,859 |
| Dec 1, 2025 | 89.23 | 89.33 | 88.13 | 88.62 | -0.68% | 1,735,159 |
| Nov 28, 2025 | 90.51 | 90.63 | 89.03 | 89.23 | -1.70% | 994,539 |
| Nov 26, 2025 | 89.75 | 91.51 | 89.69 | 90.77 | +1.63% | 1,800,893 |
| Nov 25, 2025 | 88.47 | 89.94 | 87.80 | 89.31 | +1.52% | 2,820,765 |
| Nov 24, 2025 | 91.40 | 91.89 | 87.93 | 87.97 | -3.97% | 4,433,728 |
| Nov 21, 2025 | 89.55 | 92.08 | 86.68 | 91.61 | +1.13% | 5,021,672 |
| Nov 20, 2025 | 91.55 | 92.06 | 88.14 | 90.59 | -0.79% | 4,567,358 |
| Nov 19, 2025 | 92.01 | 92.23 | 90.08 | 91.31 | +0.20% | 3,374,265 |
| Nov 18, 2025 | 93.06 | 93.72 | 90.96 | 91.13 | -1.65% | 2,708,070 |
| Nov 17, 2025 | 93.50 | 95.07 | 91.42 | 92.66 | -1.82% | 3,555,572 |
| Nov 14, 2025 | 93.38 | 94.79 | 93.21 | 94.38 | +0.41% | 1,649,679 |
| Nov 13, 2025 | 94.45 | 95.16 | 93.32 | 93.99 | +0.40% | 1,912,539 |
| Nov 12, 2025 | 92.64 | 93.99 | 92.31 | 93.62 | +0.27% | 1,552,326 |
| Nov 11, 2025 | 92.11 | 93.59 | 91.54 | 93.37 | +1.60% | 1,276,859 |
| Nov 10, 2025 | 90.56 | 92.11 | 90.03 | 91.90 | +0.54% | 1,476,631 |
| Nov 7, 2025 | 89.37 | 91.58 | 88.05 | 91.41 | +2.83% | 1,387,395 |
| Nov 6, 2025 | 89.20 | 89.54 | 88.05 | 88.89 | -2.24% | 1,730,753 |
Daily open, high, low, close and volume for BJs Wholesale Club Holdings, Inc. Common Stock (BJ). Showing 249 trading days. Unadjusted prices.