BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
88.87
+2.56 (2.97%)
At close: Jun 26, 2026, 4:00 PM EDT
87.15
-1.72 (-1.94%)
After-hours: Jun 26, 2026, 7:23 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.92 | 89.16 | 86.45 | 88.87 | 88.87 | 2.97% | 3,614,669 |
| Jun 25, 2026 | 86.52 | 86.87 | 85.55 | 86.31 | 86.31 | -1.37% | 1,367,086 |
| Jun 24, 2026 | 86.70 | 87.90 | 86.00 | 87.51 | 87.51 | 1.60% | 2,856,444 |
| Jun 23, 2026 | 83.92 | 87.15 | 83.79 | 86.13 | 86.13 | 2.76% | 3,028,904 |
| Jun 22, 2026 | 84.48 | 85.78 | 83.21 | 83.82 | 83.82 | -1.64% | 2,478,590 |
| Jun 18, 2026 | 85.77 | 86.33 | 83.71 | 85.22 | 85.22 | -1.81% | 2,994,100 |
| Jun 17, 2026 | 88.42 | 88.64 | 86.51 | 86.79 | 86.79 | -2.76% | 1,875,586 |
| Jun 16, 2026 | 90.07 | 90.37 | 88.61 | 89.25 | 89.25 | -1.06% | 1,463,914 |
| Jun 15, 2026 | 90.00 | 91.87 | 89.70 | 90.21 | 90.21 | -0.91% | 1,842,329 |
| Jun 12, 2026 | 90.91 | 91.71 | 90.18 | 91.04 | 91.04 | 0.12% | 1,275,985 |
| Jun 11, 2026 | 92.33 | 93.25 | 90.79 | 90.93 | 90.93 | -1.69% | 1,276,094 |
| Jun 10, 2026 | 90.63 | 92.69 | 89.83 | 92.49 | 92.49 | 3.26% | 1,592,496 |
| Jun 9, 2026 | 91.35 | 92.17 | 89.15 | 89.57 | 89.57 | -2.23% | 2,569,779 |
| Jun 8, 2026 | 87.89 | 92.64 | 87.60 | 91.61 | 91.61 | 2.69% | 2,057,934 |
| Jun 5, 2026 | 89.73 | 90.52 | 88.86 | 89.21 | 89.21 | 0.92% | 2,444,152 |
| Jun 4, 2026 | 89.40 | 91.54 | 88.38 | 88.40 | 88.40 | -0.87% | 2,748,508 |
| Jun 3, 2026 | 88.38 | 89.81 | 87.74 | 89.18 | 89.18 | 0.70% | 2,123,614 |
| Jun 2, 2026 | 87.78 | 88.90 | 87.10 | 88.56 | 88.56 | 0.59% | 2,813,318 |
| Jun 1, 2026 | 85.94 | 88.55 | 85.54 | 88.04 | 88.04 | 3.24% | 2,858,519 |
| May 29, 2026 | 85.46 | 85.97 | 84.00 | 85.28 | 85.28 | -0.84% | 2,931,664 |
| May 28, 2026 | 85.57 | 86.70 | 84.20 | 86.00 | 86.00 | 2.14% | 3,329,745 |
| May 27, 2026 | 85.80 | 86.59 | 83.65 | 84.20 | 84.20 | -0.84% | 4,121,535 |
| May 26, 2026 | 86.58 | 86.68 | 83.90 | 84.91 | 84.91 | -2.00% | 3,395,854 |
| May 22, 2026 | 89.79 | 89.92 | 85.13 | 86.64 | 86.64 | -8.25% | 7,316,029 |
| May 21, 2026 | 93.00 | 94.84 | 92.00 | 94.43 | 94.43 | -0.96% | 2,611,713 |
| May 20, 2026 | 96.14 | 97.08 | 95.03 | 95.35 | 95.35 | -2.37% | 2,070,062 |
| May 19, 2026 | 97.35 | 99.16 | 96.57 | 97.66 | 97.66 | 0.65% | 1,856,195 |
| May 18, 2026 | 96.24 | 98.29 | 96.16 | 97.03 | 97.03 | 0.70% | 2,202,860 |
| May 15, 2026 | 96.65 | 97.20 | 95.16 | 96.36 | 96.36 | 0.42% | 1,952,998 |
| May 14, 2026 | 95.81 | 96.41 | 94.93 | 95.96 | 95.96 | 1.01% | 1,186,991 |
| May 13, 2026 | 91.76 | 95.07 | 91.76 | 95.00 | 95.00 | 3.25% | 1,906,330 |
| May 12, 2026 | 91.99 | 93.30 | 91.19 | 92.01 | 92.01 | 0.99% | 1,671,359 |
| May 11, 2026 | 92.70 | 93.28 | 90.69 | 91.11 | 91.11 | -2.00% | 1,539,474 |
| May 8, 2026 | 94.08 | 94.95 | 91.95 | 92.97 | 92.97 | -1.44% | 2,211,551 |
| May 7, 2026 | 92.24 | 94.43 | 92.08 | 94.33 | 94.33 | 2.03% | 1,874,779 |
| May 6, 2026 | 94.24 | 94.68 | 91.90 | 92.45 | 92.45 | -1.98% | 1,983,112 |
| May 5, 2026 | 93.32 | 95.27 | 93.11 | 94.32 | 94.32 | -0.33% | 1,148,526 |
| May 4, 2026 | 93.00 | 95.08 | 92.98 | 94.63 | 94.63 | 1.20% | 1,676,878 |
| May 1, 2026 | 93.76 | 94.66 | 92.55 | 93.51 | 93.51 | -0.40% | 2,168,923 |
| Apr 30, 2026 | 91.59 | 94.58 | 91.59 | 93.89 | 93.89 | 2.69% | 1,895,538 |
| Apr 29, 2026 | 92.03 | 92.31 | 90.68 | 91.43 | 91.43 | -0.82% | 1,216,967 |
| Apr 28, 2026 | 94.00 | 94.20 | 91.03 | 92.19 | 92.19 | -0.75% | 1,384,986 |
| Apr 27, 2026 | 93.66 | 94.63 | 92.80 | 92.89 | 92.89 | -1.51% | 1,352,076 |
| Apr 24, 2026 | 96.02 | 96.73 | 93.67 | 94.31 | 94.31 | -2.73% | 1,160,265 |
| Apr 23, 2026 | 95.71 | 97.17 | 94.98 | 96.96 | 96.96 | 1.62% | 1,464,015 |
| Apr 22, 2026 | 96.03 | 96.35 | 94.46 | 95.41 | 95.41 | -0.61% | 1,404,595 |
| Apr 21, 2026 | 94.00 | 96.37 | 93.27 | 96.00 | 96.00 | 2.66% | 1,705,150 |
| Apr 20, 2026 | 93.00 | 93.83 | 92.20 | 93.51 | 93.51 | 1.56% | 1,537,382 |
| Apr 17, 2026 | 91.58 | 92.11 | 90.70 | 92.07 | 92.07 | -0.18% | 1,889,193 |
| Apr 16, 2026 | 90.66 | 92.83 | 90.66 | 92.24 | 92.24 | 1.70% | 1,891,080 |
| Apr 15, 2026 | 91.19 | 92.00 | 90.45 | 90.70 | 90.70 | -1.11% | 2,624,109 |
| Apr 14, 2026 | 92.26 | 92.71 | 90.57 | 91.72 | 91.72 | -1.56% | 2,002,909 |
| Apr 13, 2026 | 93.65 | 93.92 | 92.28 | 93.17 | 93.17 | 0.50% | 1,517,793 |
| Apr 10, 2026 | 93.23 | 93.58 | 89.67 | 92.71 | 92.71 | -1.01% | 2,061,807 |
| Apr 9, 2026 | 94.12 | 95.37 | 93.42 | 93.66 | 93.66 | -1.58% | 1,846,112 |
| Apr 8, 2026 | 93.60 | 95.64 | 91.86 | 95.16 | 95.16 | 0.01% | 2,044,883 |
| Apr 7, 2026 | 96.41 | 96.90 | 94.68 | 95.15 | 95.15 | -0.46% | 2,307,598 |
| Apr 6, 2026 | 97.88 | 98.50 | 95.32 | 95.59 | 95.59 | -2.52% | 2,613,852 |
| Apr 2, 2026 | 95.72 | 98.36 | 95.40 | 98.06 | 98.06 | 3.65% | 2,623,536 |
| Apr 1, 2026 | 97.95 | 98.74 | 92.59 | 94.61 | 94.61 | -3.87% | 2,767,244 |
| Mar 31, 2026 | 99.18 | 100.59 | 97.83 | 98.42 | 98.42 | -0.54% | 1,709,533 |
| Mar 30, 2026 | 99.20 | 100.54 | 98.66 | 98.95 | 98.95 | -0.66% | 1,479,124 |
| Mar 27, 2026 | 100.58 | 101.56 | 99.55 | 99.61 | 99.61 | -0.93% | 2,046,566 |
| Mar 26, 2026 | 97.65 | 101.04 | 97.20 | 100.54 | 100.54 | 2.79% | 1,651,708 |
| Mar 25, 2026 | 98.18 | 98.72 | 95.99 | 97.81 | 97.81 | 0.01% | 1,899,253 |
| Mar 24, 2026 | 95.88 | 98.69 | 95.49 | 97.80 | 97.80 | 1.83% | 1,736,278 |
| Mar 23, 2026 | 96.66 | 97.60 | 95.00 | 96.04 | 96.04 | -1.03% | 2,295,371 |
| Mar 20, 2026 | 96.38 | 97.99 | 95.14 | 97.04 | 97.04 | 0.35% | 3,025,661 |
| Mar 19, 2026 | 94.82 | 98.22 | 94.24 | 96.70 | 96.70 | 2.53% | 2,304,202 |
| Mar 18, 2026 | 96.54 | 96.54 | 93.21 | 94.31 | 94.31 | -2.30% | 2,680,963 |
| Mar 17, 2026 | 96.90 | 98.48 | 95.98 | 96.53 | 96.53 | -1.45% | 1,190,888 |
| Mar 16, 2026 | 98.06 | 98.29 | 96.47 | 97.95 | 97.95 | 0.24% | 1,595,552 |
| Mar 13, 2026 | 98.91 | 99.14 | 97.65 | 97.72 | 97.72 | -1.07% | 1,376,447 |
| Mar 12, 2026 | 93.28 | 99.16 | 92.24 | 98.78 | 98.78 | 5.64% | 2,537,766 |
| Mar 11, 2026 | 96.19 | 96.60 | 93.35 | 93.51 | 93.51 | -2.87% | 2,309,811 |
| Mar 10, 2026 | 95.82 | 98.20 | 95.38 | 96.27 | 96.27 | 0.82% | 1,663,304 |
| Mar 9, 2026 | 95.84 | 96.88 | 94.85 | 95.49 | 95.49 | -1.35% | 1,960,542 |
| Mar 6, 2026 | 97.75 | 100.23 | 96.39 | 96.80 | 96.80 | -1.70% | 1,830,446 |
| Mar 5, 2026 | 93.07 | 98.85 | 91.57 | 98.47 | 98.47 | -1.51% | 3,453,717 |
| Mar 4, 2026 | 101.53 | 101.96 | 98.49 | 99.98 | 99.98 | -0.27% | 2,896,432 |
| Mar 3, 2026 | 99.12 | 101.61 | 98.58 | 100.25 | 100.25 | 0.52% | 2,876,159 |
| Mar 2, 2026 | 97.31 | 100.87 | 97.00 | 99.73 | 99.73 | 0.95% | 1,867,897 |
| 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 |