NYSE : BJ
BJ's Wholesale Club Holdings, Inc. — Price history
Consumer Staples · Discount Stores · United States
Last price 107.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BJ's Wholesale Club Holdings, Inc. (BJ) closed at 107.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 107.22 | 107.22 | 107.22 | 107.22 | 44,772 | -0.09% |
| 2026-10-30 | 107.49 | 108.085 | 105.55 | 107.32 | 1,707,160 | +1.81% |
| 2026-10-29 | 104.36 | 105.615 | 103.64 | 105.41 | 2,201,837 | +1.90% |
| 2026-10-28 | 104.23 | 104.65 | 103.37 | 103.44 | 1,177,710 | -1.60% |
| 2026-10-27 | 105.5 | 105.89 | 104.56 | 105.12 | 2,366,880 | -1.17% |
| 2026-10-26 | 105.84 | 107.33 | 105.13 | 106.36 | 1,506,527 | +0.49% |
| 2026-10-23 | 106.14 | 107.73 | 105.13 | 105.84 | 1,936,066 | -0.74% |
| 2026-10-22 | 104.18 | 106.66 | 103.315 | 106.63 | 2,387,793 | +4.12% |
| 2026-10-21 | 101.9 | 103.38 | 101.52 | 102.41 | 2,509,615 | +0.08% |
| 2026-10-20 | 103.81 | 104.425 | 101.67 | 102.33 | 2,357,727 | -0.27% |
| 2026-10-19 | 102.3 | 103.32 | 101.37 | 102.61 | 2,096,787 | -0.33% |
| 2026-10-16 | 106.02 | 106.02 | 100.92 | 102.95 | 3,039,718 | -0.31% |
| 2026-10-15 | 104.95 | 106.035 | 102.95 | 103.27 | 2,816,166 | -0.12% |
| 2026-10-14 | 99.82 | 103.44 | 98.69 | 103.39 | 2,434,399 | +3.84% |
| 2026-10-13 | 100.7 | 100.9 | 99.24 | 99.57 | 1,611,995 | -0.23% |
| 2026-10-12 | 98.95 | 99.85 | 98.015 | 99.8 | 1,164,199 | +1.24% |
| 2026-10-09 | 98.54 | 99.6 | 98.13 | 98.58 | 2,150,805 | -0.46% |
| 2026-10-08 | 97.33 | 99.95 | 96.475 | 99.04 | 2,258,917 | +3.27% |
| 2026-10-07 | 96.47 | 97.59 | 95.801 | 95.9 | 1,551,945 | +0.29% |
| 2026-10-06 | 93.61 | 95.81 | 93.3 | 95.62 | 1,282,447 | +1.94% |
| 2026-10-05 | 94.81 | 95.62 | 93.74 | 93.8 | 2,242,134 | -1.22% |
| 2026-10-02 | 94.81 | 95.55 | 93.075 | 94.96 | 2,439,064 | +0.64% |
| 2026-10-01 | 92.17 | 95.4 | 91.63 | 94.36 | 3,639,658 | +2.57% |
| 2026-09-30 | 95.37 | 95.37 | 90.5 | 92 | 3,240,337 | -3.65% |
| 2026-09-29 | 95.98 | 96.77 | 93.725 | 95.49 | 2,096,364 | -1.36% |
| 2026-09-28 | 94.5 | 97.3 | 94.36 | 96.81 | 1,794,227 | +3.22% |
| 2026-09-25 | 91.29 | 94.35 | 91.29 | 93.79 | 1,765,256 | +2.12% |
| 2026-09-24 | 91.12 | 92.94 | 90.84 | 91.84 | 1,626,650 | +2.07% |
| 2026-09-23 | 91.12 | 91.33 | 89.89 | 89.98 | 2,358,552 | -1.09% |
| 2026-09-22 | 93.15 | 93.43 | 90.63 | 90.97 | 1,614,267 | -1.45% |
| 2026-09-21 | 91.73 | 92.735 | 91.51 | 92.31 | 1,599,761 | +0.30% |
| 2026-09-18 | 93.26 | 93.6 | 91.98 | 92.03 | 1,562,820 | -1.40% |
| 2026-09-17 | 93 | 93.69 | 92.01 | 93.34 | 1,026,839 | +0.39% |
| 2026-09-16 | 94.21 | 94.805 | 92.59 | 92.98 | 1,218,466 | -2.19% |
| 2026-09-15 | 94.98 | 96.21 | 94.38 | 95.06 | 1,420,578 | -0.26% |
| 2026-09-14 | 92.51 | 95.435 | 92.43 | 95.31 | 1,763,904 | +4.18% |
| 2026-09-11 | 90 | 91.99 | 89.5 | 91.49 | 1,675,420 | +2.05% |
| 2026-09-10 | 89.56 | 90.6 | 88.88 | 89.65 | 1,630,161 | +1.29% |
| 2026-09-09 | 89.55 | 89.865 | 87.72 | 88.51 | 1,517,118 | -1.49% |
| 2026-09-08 | 93.27 | 93.31 | 89.43 | 89.85 | 1,338,039 | -3.58% |
| 2026-09-04 | 92.87 | 93.76 | 92.49 | 93.19 | 1,223,819 | +0.00% |
| 2026-09-03 | 93 | 93.375 | 91.65 | 93.19 | 1,318,435 | +0.47% |
| 2026-09-02 | 91.45 | 93.41 | 90.95 | 92.75 | 1,640,519 | +1.39% |
| 2026-09-01 | 91 | 93.71 | 90.545 | 91.48 | 1,773,697 | +0.92% |
| 2026-08-31 | 91.06 | 91.96 | 90.44 | 90.65 | 1,599,847 | +0.06% |
| 2026-08-28 | 91.02 | 91.37 | 90.11 | 90.6 | 1,355,550 | +0.12% |
| 2026-08-27 | 92.08 | 92.45 | 90.33 | 90.49 | 1,520,733 | -3.04% |
| 2026-08-26 | 94.6 | 94.61 | 92.53 | 93.33 | 2,248,469 | -1.10% |
| 2026-08-25 | 97.63 | 98.21 | 94.28 | 94.37 | 1,982,855 | -4.18% |
| 2026-08-24 | 97.02 | 100.17 | 96.895 | 98.49 | 2,872,797 | +2.15% |
| 2026-08-21 | 93.98 | 96.88 | 92.53 | 96.42 | 4,178,162 | +5.61% |
| 2026-08-20 | 88.91 | 91.863 | 88.22 | 91.3 | 5,122,066 | -0.53% |
| 2026-08-19 | 92.55 | 95.38 | 91.72 | 91.79 | 2,242,527 | -0.97% |
| 2026-08-18 | 95.44 | 95.47 | 92.56 | 92.69 | 1,468,533 | -1.84% |
| 2026-08-17 | 92.6 | 94.58 | 92.359 | 94.43 | 1,452,985 | +1.09% |
| 2026-08-14 | 93.72 | 94.1 | 92.91 | 93.41 | 1,146,793 | -0.13% |
| 2026-08-13 | 93.27 | 94.3 | 92.53 | 93.53 | 1,298,588 | +0.88% |
| 2026-08-12 | 92.89 | 94.09 | 92.295 | 92.71 | 2,010,478 | -1.33% |
| 2026-08-11 | 95.32 | 96.2 | 93.71 | 93.96 | 1,168,001 | -2.33% |
| 2026-08-10 | 96.91 | 97.13 | 95.24 | 96.2 | 1,961,409 | -0.29% |
| 2026-08-07 | 96.91 | 97.22 | 96.28 | 96.48 | 892,229 | -0.72% |
| 2026-08-06 | 97.98 | 98.87 | 96.25 | 97.18 | 916,009 | +0.51% |
| 2026-08-05 | 97.99 | 97.99 | 96.09 | 96.69 | 1,236,748 | +0.04% |
| 2026-08-04 | 98.19 | 98.19 | 95.312 | 96.65 | 1,154,718 | -0.46% |
| 2026-08-03 | 98.42 | 99.888 | 97.09 | 97.1 | 1,842,255 | -0.70% |
| 2026-07-31 | 97.56 | 99.095 | 97.24 | 97.78 | 1,106,975 | -0.68% |
| 2026-07-30 | 99.27 | 99.27 | 96.79 | 98.45 | 1,367,100 | -1.54% |
| 2026-07-29 | 96.56 | 100.26 | 96.56 | 99.99 | 1,946,141 | +2.91% |
| 2026-07-28 | 96.58 | 98.73 | 96.28 | 97.16 | 1,256,813 | +2.58% |
| 2026-07-27 | 93.32 | 95.835 | 92.67 | 94.72 | 1,328,176 | +1.92% |
| 2026-07-24 | 90.41 | 93.35 | 90.41 | 92.94 | 1,418,874 | +1.81% |
| 2026-07-23 | 91.52 | 91.72 | 89.704 | 91.29 | 1,586,798 | -0.64% |
| 2026-07-22 | 92.99 | 93.12 | 91.66 | 91.88 | 1,333,388 | -0.50% |
| 2026-07-21 | 91.72 | 93.375 | 90.675 | 92.34 | 2,247,326 | -1.67% |
| 2026-07-20 | 93.51 | 94.915 | 92.843 | 93.91 | 1,216,936 | +0.55% |
| 2026-07-17 | 92.13 | 95.91 | 92.12 | 93.4 | 1,556,554 | +0.35% |
| 2026-07-16 | 90.63 | 93.48 | 89.84 | 93.07 | 1,858,825 | +3.14% |
| 2026-07-15 | 89.22 | 91.78 | 88.85 | 90.24 | 1,462,449 | +0.59% |
| 2026-07-14 | 89.95 | 90.9 | 89.26 | 89.71 | 1,931,234 | -0.45% |
| 2026-07-13 | 88.66 | 90.63 | 88.66 | 90.12 | 1,604,699 | +2.35% |
| 2026-07-10 | 85.86 | 88.26 | 85.86 | 88.05 | 1,476,349 | +2.83% |
| 2026-07-09 | 85.5 | 86.1 | 83.8 | 85.63 | 1,678,269 | -1.25% |
| 2026-07-08 | 87.75 | 88.49 | 86.68 | 86.71 | 1,732,488 | -0.93% |
| 2026-07-07 | 88.59 | 89.8 | 87.13 | 87.52 | 1,742,644 | -0.01% |
| 2026-07-06 | 88.38 | 89.28 | 86.57 | 87.53 | 2,175,258 | -1.85% |
| 2026-07-02 | 87.77 | 89.405 | 87.24 | 89.18 | 1,895,834 | +3.03% |
| 2026-07-01 | 87.29 | 87.49 | 85.03 | 86.56 | 2,367,471 | -0.76% |
| 2026-06-30 | 88.92 | 89.08 | 86.445 | 87.22 | 2,160,805 | -2.37% |
| 2026-06-29 | 88.36 | 90.13 | 87.65 | 89.34 | 1,768,579 | +0.53% |
| 2026-06-26 | 86.92 | 89.16 | 86.448 | 88.87 | 3,614,669 | +2.97% |
| 2026-06-25 | 86.52 | 86.87 | 85.55 | 86.31 | 1,367,086 | -1.37% |
| 2026-06-24 | 86.7 | 87.9 | 86 | 87.51 | 2,856,444 | +1.60% |
| 2026-06-23 | 83.92 | 87.15 | 83.79 | 86.13 | 3,028,904 | +2.76% |
| 2026-06-22 | 84.48 | 85.78 | 83.212 | 83.82 | 2,478,590 | -1.64% |
| 2026-06-18 | 85.77 | 86.325 | 83.71 | 85.22 | 2,994,100 | -1.81% |
| 2026-06-17 | 88.42 | 88.64 | 86.51 | 86.79 | 1,875,586 | -2.76% |
| 2026-06-16 | 90.07 | 90.367 | 88.61 | 89.25 | 1,463,914 | -1.06% |
| 2026-06-15 | 90 | 91.87 | 89.7 | 90.21 | 1,842,329 | -0.91% |
| 2026-06-12 | 90.91 | 91.71 | 90.18 | 91.04 | 1,275,985 | +0.12% |
| 2026-06-11 | 92.33 | 93.25 | 90.79 | 90.93 | 1,276,094 | -1.69% |
| 2026-06-10 | 90.63 | 92.685 | 89.825 | 92.49 | 1,592,496 | +3.26% |
| 2026-06-09 | 91.35 | 92.165 | 89.151 | 89.57 | 2,569,779 | -2.23% |
| 2026-06-08 | 87.89 | 92.64 | 87.6 | 91.61 | 2,057,934 | +2.69% |
| 2026-06-05 | 89.73 | 90.52 | 88.863 | 89.21 | 2,444,152 | +0.92% |
| 2026-06-04 | 89.4 | 91.54 | 88.38 | 88.4 | 2,748,508 | -0.87% |
| 2026-06-03 | 88.38 | 89.81 | 87.74 | 89.18 | 2,123,614 | +0.70% |
| 2026-06-02 | 87.78 | 88.9 | 87.1 | 88.56 | 2,813,318 | +0.59% |
| 2026-06-01 | 85.94 | 88.55 | 85.54 | 88.04 | 2,858,519 | +3.24% |
| 2026-05-29 | 85.46 | 85.965 | 84 | 85.28 | 2,931,664 | -0.84% |
| 2026-05-28 | 85.57 | 86.7 | 84.2 | 86 | 3,329,745 | +2.14% |
| 2026-05-27 | 85.8 | 86.59 | 83.65 | 84.2 | 4,121,534 | -0.84% |
| 2026-05-26 | 86.58 | 86.68 | 83.9 | 84.91 | 3,395,854 | -2.00% |
| 2026-05-22 | 89.79 | 89.92 | 85.13 | 86.64 | 7,316,029 | -8.25% |
| 2026-05-21 | 93 | 94.84 | 92 | 94.43 | 2,611,713 | -0.96% |
| 2026-05-20 | 96.14 | 97.08 | 95.03 | 95.35 | 2,070,062 | -2.37% |
| 2026-05-19 | 97.35 | 99.16 | 96.57 | 97.66 | 1,856,195 | +0.65% |
| 2026-05-18 | 96.24 | 98.29 | 96.16 | 97.03 | 2,202,860 | +0.70% |
| 2026-05-15 | 96.65 | 97.2 | 95.16 | 96.36 | 1,952,998 | +0.42% |
| 2026-05-14 | 95.81 | 96.41 | 94.93 | 95.96 | 1,186,991 | +1.01% |
| 2026-05-13 | 91.76 | 95.07 | 91.76 | 95 | 1,906,330 | +3.25% |