BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
96.80
-1.67 (-1.70%)
At close: Mar 6, 2026, 4:00 PM EST
96.59
-0.21 (-0.22%)
After-hours: Mar 6, 2026, 7:00 PM EST
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.75 | 100.23 | 96.39 | 96.80 | 96.80 | -1.70% | 1,830,053 |
| Mar 5, 2026 | 93.07 | 98.85 | 91.57 | 98.47 | 98.47 | -1.51% | 3,453,032 |
| Mar 4, 2026 | 101.53 | 101.96 | 98.49 | 99.98 | 99.98 | -0.27% | 2,894,521 |
| Mar 3, 2026 | 99.12 | 101.61 | 98.58 | 100.25 | 100.25 | 0.52% | 2,875,644 |
| Mar 2, 2026 | 97.31 | 100.87 | 97.00 | 99.73 | 99.73 | 0.95% | 1,867,778 |
| Feb 27, 2026 | 96.80 | 99.16 | 96.74 | 98.79 | 98.79 | 1.97% | 1,260,535 |
| Feb 26, 2026 | 97.02 | 98.22 | 96.64 | 96.88 | 96.88 | -0.18% | 1,057,522 |
| Feb 25, 2026 | 98.04 | 98.50 | 95.88 | 97.05 | 97.05 | -1.91% | 1,682,850 |
| Feb 24, 2026 | 99.24 | 100.74 | 98.58 | 98.94 | 98.94 | -0.03% | 1,482,280 |
| Feb 23, 2026 | 96.15 | 99.01 | 95.87 | 98.97 | 98.97 | 2.72% | 1,608,179 |
| Feb 20, 2026 | 99.20 | 99.37 | 95.32 | 96.35 | 96.35 | -2.86% | 1,355,347 |
| Feb 19, 2026 | 98.90 | 101.05 | 98.47 | 99.19 | 99.19 | 0.22% | 1,798,626 |
| Feb 18, 2026 | 99.17 | 99.64 | 98.00 | 98.97 | 98.97 | -0.47% | 1,402,996 |
| Feb 17, 2026 | 103.78 | 105.78 | 98.93 | 99.44 | 99.44 | -3.25% | 2,222,847 |
| Feb 13, 2026 | 100.58 | 103.64 | 99.99 | 102.78 | 102.78 | 2.21% | 1,965,524 |
| Feb 12, 2026 | 100.00 | 102.40 | 99.73 | 100.56 | 100.56 | 1.05% | 2,031,676 |
| Feb 11, 2026 | 97.77 | 99.94 | 96.85 | 99.52 | 99.52 | 1.77% | 1,072,236 |
| Feb 10, 2026 | 100.56 | 101.06 | 97.71 | 97.79 | 97.79 | -2.48% | 1,307,623 |
| Feb 9, 2026 | 100.72 | 101.58 | 99.15 | 100.28 | 100.28 | -0.12% | 1,546,827 |
| Feb 6, 2026 | 99.00 | 101.15 | 98.60 | 100.40 | 100.40 | 1.13% | 2,373,861 |
| Feb 5, 2026 | 99.70 | 100.16 | 97.53 | 99.28 | 99.28 | 0.71% | 2,626,181 |
| Feb 4, 2026 | 96.80 | 99.90 | 96.50 | 98.58 | 98.58 | 2.90% | 3,273,878 |
| Feb 3, 2026 | 92.23 | 96.83 | 91.49 | 95.80 | 95.80 | 3.79% | 2,247,188 |
| Feb 2, 2026 | 92.63 | 93.40 | 91.84 | 92.30 | 92.30 | -0.15% | 1,374,915 |
| Jan 30, 2026 | 90.00 | 92.44 | 89.32 | 92.44 | 92.44 | 2.40% | 2,056,682 |
| Jan 29, 2026 | 91.47 | 92.00 | 90.04 | 90.27 | 90.27 | -1.43% | 2,057,101 |
| Jan 28, 2026 | 93.39 | 93.70 | 89.76 | 91.58 | 91.58 | -4.06% | 3,115,309 |
| Jan 27, 2026 | 97.84 | 97.99 | 93.31 | 95.46 | 95.46 | -2.21% | 1,775,487 |
| Jan 26, 2026 | 98.00 | 98.54 | 96.49 | 97.62 | 97.62 | 0.17% | 2,343,069 |
| Jan 23, 2026 | 95.67 | 97.45 | 95.01 | 97.45 | 97.45 | 1.51% | 1,563,676 |
| Jan 22, 2026 | 95.18 | 97.75 | 95.07 | 96.00 | 96.00 | 1.43% | 1,605,338 |
| Jan 21, 2026 | 92.65 | 96.82 | 92.65 | 94.65 | 94.65 | 2.69% | 1,831,610 |
| Jan 20, 2026 | 93.34 | 93.55 | 91.47 | 92.17 | 92.17 | -1.32% | 1,844,858 |
| Jan 16, 2026 | 94.20 | 94.46 | 92.15 | 93.40 | 93.40 | -1.59% | 2,018,813 |
| Jan 15, 2026 | 95.38 | 96.85 | 94.83 | 94.91 | 94.91 | -1.06% | 1,800,270 |
| Jan 14, 2026 | 95.03 | 97.07 | 94.51 | 95.93 | 95.93 | 0.55% | 1,570,725 |
| Jan 13, 2026 | 92.13 | 95.45 | 91.89 | 95.41 | 95.41 | 3.77% | 2,169,556 |
| Jan 12, 2026 | 90.14 | 92.39 | 90.14 | 91.94 | 91.94 | 2.22% | 1,314,088 |
| Jan 9, 2026 | 90.21 | 90.90 | 88.94 | 89.94 | 89.94 | -0.30% | 1,982,256 |
| Jan 8, 2026 | 88.19 | 90.88 | 87.21 | 90.21 | 90.21 | 2.29% | 2,037,612 |
| Jan 7, 2026 | 89.57 | 89.87 | 87.97 | 88.19 | 88.19 | -2.96% | 1,930,166 |
| Jan 6, 2026 | 92.87 | 94.18 | 90.79 | 90.88 | 90.88 | -2.46% | 1,659,936 |
| Jan 5, 2026 | 91.32 | 93.42 | 90.43 | 93.17 | 93.17 | 1.36% | 1,786,161 |
| Jan 2, 2026 | 90.03 | 92.21 | 89.55 | 91.92 | 91.92 | 2.10% | 1,647,130 |
| Dec 31, 2025 | 90.05 | 90.66 | 89.55 | 90.03 | 90.03 | -0.07% | 1,131,972 |
| Dec 30, 2025 | 91.24 | 91.55 | 90.05 | 90.09 | 90.09 | -1.51% | 1,382,286 |
| Dec 29, 2025 | 93.64 | 93.95 | 91.31 | 91.47 | 91.47 | -2.54% | 1,469,464 |
| Dec 26, 2025 | 93.95 | 95.32 | 93.73 | 93.85 | 93.85 | -0.67% | 913,916 |
| Dec 24, 2025 | 94.18 | 95.17 | 93.82 | 94.48 | 94.48 | 0.97% | 633,948 |
| Dec 23, 2025 | 94.40 | 94.62 | 92.89 | 93.57 | 93.57 | -0.65% | 1,157,412 |
| Dec 22, 2025 | 94.20 | 95.49 | 93.56 | 94.18 | 94.18 | -0.51% | 1,272,024 |
| Dec 19, 2025 | 94.13 | 95.09 | 93.08 | 94.66 | 94.66 | 0.29% | 2,847,766 |
| Dec 18, 2025 | 95.53 | 95.98 | 93.93 | 94.39 | 94.39 | -1.58% | 1,956,119 |
| Dec 17, 2025 | 93.68 | 95.98 | 92.59 | 95.91 | 95.91 | 2.46% | 2,206,128 |
| Dec 16, 2025 | 92.53 | 94.92 | 91.43 | 93.61 | 93.61 | 2.37% | 2,808,011 |
| Dec 15, 2025 | 92.88 | 93.14 | 91.23 | 91.44 | 91.44 | -1.85% | 2,495,832 |
| Dec 12, 2025 | 93.00 | 94.20 | 92.52 | 93.16 | 93.16 | 0.86% | 1,837,501 |
| Dec 11, 2025 | 89.55 | 92.46 | 89.03 | 92.37 | 92.37 | 3.08% | 2,193,381 |
| Dec 10, 2025 | 90.05 | 90.87 | 89.10 | 89.61 | 89.61 | -0.83% | 1,649,534 |
| Dec 9, 2025 | 91.43 | 91.83 | 89.75 | 90.36 | 90.36 | -1.21% | 2,103,629 |
| Dec 8, 2025 | 90.67 | 92.24 | 89.86 | 91.47 | 91.47 | 0.15% | 1,674,300 |
| Dec 5, 2025 | 90.54 | 92.22 | 90.22 | 91.33 | 91.33 | 0.37% | 2,005,362 |
| Dec 4, 2025 | 91.96 | 92.93 | 90.18 | 90.99 | 90.99 | -1.19% | 1,839,713 |
| Dec 3, 2025 | 92.40 | 93.55 | 91.70 | 92.09 | 92.09 | 0.91% | 2,676,921 |
| Dec 2, 2025 | 88.77 | 91.77 | 88.22 | 91.26 | 91.26 | 2.98% | 3,497,859 |
| Dec 1, 2025 | 89.23 | 89.33 | 88.13 | 88.62 | 88.62 | -0.68% | 1,735,159 |
| Nov 28, 2025 | 90.51 | 90.63 | 89.03 | 89.23 | 89.23 | -1.70% | 994,539 |
| Nov 26, 2025 | 89.75 | 91.51 | 89.70 | 90.77 | 90.77 | 1.63% | 1,800,893 |
| Nov 25, 2025 | 88.47 | 89.95 | 87.80 | 89.31 | 89.31 | 1.52% | 2,820,765 |
| Nov 24, 2025 | 91.40 | 91.90 | 87.93 | 87.97 | 87.97 | -3.97% | 4,433,728 |
| Nov 21, 2025 | 89.55 | 92.08 | 86.68 | 91.61 | 91.61 | 1.13% | 5,021,672 |
| Nov 20, 2025 | 91.55 | 92.06 | 88.14 | 90.59 | 90.59 | -0.79% | 4,567,358 |
| Nov 19, 2025 | 92.01 | 92.23 | 90.08 | 91.31 | 91.31 | 0.20% | 3,374,265 |
| Nov 18, 2025 | 93.06 | 93.73 | 90.96 | 91.13 | 91.13 | -1.65% | 2,708,070 |
| Nov 17, 2025 | 93.50 | 95.07 | 91.42 | 92.66 | 92.66 | -1.82% | 3,555,572 |
| Nov 14, 2025 | 93.38 | 94.79 | 93.21 | 94.38 | 94.38 | 0.41% | 1,649,679 |
| Nov 13, 2025 | 94.45 | 95.16 | 93.32 | 93.99 | 93.99 | 0.40% | 1,915,614 |
| Nov 12, 2025 | 92.64 | 93.99 | 92.31 | 93.62 | 93.62 | 0.27% | 1,552,326 |
| Nov 11, 2025 | 92.11 | 93.59 | 91.54 | 93.37 | 93.37 | 1.60% | 1,276,859 |
| Nov 10, 2025 | 90.56 | 92.11 | 90.03 | 91.90 | 91.90 | 0.54% | 1,476,631 |
| Nov 7, 2025 | 89.37 | 91.58 | 88.05 | 91.41 | 91.41 | 2.83% | 1,387,395 |
| Nov 6, 2025 | 89.20 | 89.54 | 88.05 | 88.89 | 88.89 | -2.24% | 1,730,753 |
| Nov 5, 2025 | 89.94 | 92.53 | 89.92 | 90.93 | 90.93 | 0.82% | 1,835,133 |
| Nov 4, 2025 | 90.80 | 91.08 | 89.08 | 90.19 | 90.19 | -0.69% | 1,322,824 |
| Nov 3, 2025 | 87.87 | 90.93 | 87.17 | 90.82 | 90.82 | 2.90% | 3,278,918 |
| Oct 31, 2025 | 89.08 | 89.11 | 87.69 | 88.26 | 88.26 | -1.43% | 1,475,282 |
| Oct 30, 2025 | 89.93 | 90.31 | 88.12 | 89.54 | 89.54 | -0.41% | 2,143,820 |
| Oct 29, 2025 | 91.50 | 92.35 | 89.36 | 89.91 | 89.91 | -2.72% | 2,000,148 |
| Oct 28, 2025 | 93.02 | 93.62 | 91.19 | 92.42 | 92.42 | -1.31% | 1,654,063 |
| Oct 27, 2025 | 91.97 | 93.75 | 91.50 | 93.65 | 93.65 | 2.05% | 1,409,508 |
| Oct 24, 2025 | 93.53 | 94.34 | 90.65 | 91.77 | 91.77 | -1.82% | 3,453,313 |
| Oct 23, 2025 | 94.00 | 95.00 | 92.83 | 93.47 | 93.47 | -0.51% | 880,131 |
| Oct 22, 2025 | 94.38 | 95.46 | 93.31 | 93.95 | 93.95 | -0.06% | 1,165,418 |
| Oct 21, 2025 | 93.79 | 94.60 | 93.00 | 94.01 | 94.01 | 0.10% | 1,277,281 |
| Oct 20, 2025 | 93.96 | 94.78 | 93.41 | 93.92 | 93.92 | -0.29% | 1,115,657 |
| Oct 17, 2025 | 93.25 | 94.30 | 92.85 | 94.19 | 94.19 | 1.28% | 1,479,341 |
| Oct 16, 2025 | 94.42 | 95.66 | 92.67 | 93.00 | 93.00 | -1.83% | 1,632,877 |
| Oct 15, 2025 | 94.09 | 95.93 | 94.08 | 94.73 | 94.73 | 0.69% | 1,776,677 |
| Oct 14, 2025 | 92.78 | 95.48 | 92.76 | 94.08 | 94.08 | 1.31% | 2,487,109 |
| Oct 13, 2025 | 89.30 | 93.50 | 89.18 | 92.86 | 92.86 | 3.09% | 2,681,351 |