BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
92.19
-0.70 (-0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
92.26
+0.07 (0.08%)
After-hours: Apr 28, 2026, 4:58 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.00 | 94.20 | 91.03 | 92.19 | 92.19 | -0.75% | 1,384,597 |
| Apr 27, 2026 | 93.66 | 94.63 | 92.80 | 92.89 | 92.89 | -1.51% | 1,351,918 |
| Apr 24, 2026 | 96.02 | 96.73 | 93.67 | 94.31 | 94.31 | -2.73% | 1,152,578 |
| Apr 23, 2026 | 95.71 | 97.17 | 94.98 | 96.96 | 96.96 | 1.62% | 1,463,937 |
| Apr 22, 2026 | 96.03 | 96.35 | 94.46 | 95.41 | 95.41 | -0.61% | 1,401,378 |
| Apr 21, 2026 | 94.00 | 96.37 | 93.27 | 96.00 | 96.00 | 2.66% | 1,703,971 |
| Apr 20, 2026 | 93.00 | 93.83 | 92.20 | 93.51 | 93.51 | 1.56% | 1,536,672 |
| Apr 17, 2026 | 91.58 | 92.11 | 90.70 | 92.07 | 92.07 | -0.18% | 1,834,974 |
| Apr 16, 2026 | 90.66 | 92.83 | 90.66 | 92.24 | 92.24 | 1.70% | 1,888,074 |
| Apr 15, 2026 | 91.19 | 92.00 | 90.45 | 90.70 | 90.70 | -1.11% | 2,613,735 |
| Apr 14, 2026 | 92.26 | 92.71 | 90.57 | 91.72 | 91.72 | -1.56% | 2,000,813 |
| Apr 13, 2026 | 93.65 | 93.92 | 92.28 | 93.17 | 93.17 | 0.50% | 1,517,686 |
| Apr 10, 2026 | 93.23 | 93.58 | 89.67 | 92.71 | 92.71 | -1.01% | 2,060,640 |
| Apr 9, 2026 | 94.12 | 95.37 | 93.42 | 93.66 | 93.66 | -1.58% | 1,843,784 |
| Apr 8, 2026 | 93.60 | 95.64 | 91.86 | 95.16 | 95.16 | 0.01% | 2,034,223 |
| Apr 7, 2026 | 96.41 | 96.90 | 94.68 | 95.15 | 95.15 | -0.46% | 2,305,543 |
| Apr 6, 2026 | 97.88 | 98.50 | 95.32 | 95.59 | 95.59 | -2.52% | 2,613,042 |
| Apr 2, 2026 | 95.72 | 98.36 | 95.40 | 98.06 | 98.06 | 3.65% | 2,623,476 |
| Apr 1, 2026 | 97.95 | 98.74 | 92.59 | 94.61 | 94.61 | -3.87% | 2,767,226 |
| Mar 31, 2026 | 99.18 | 100.59 | 97.83 | 98.42 | 98.42 | -0.54% | 1,709,495 |
| Mar 30, 2026 | 99.20 | 100.54 | 98.66 | 98.95 | 98.95 | -0.66% | 1,477,895 |
| Mar 27, 2026 | 100.58 | 101.56 | 99.55 | 99.61 | 99.61 | -0.93% | 2,037,165 |
| Mar 26, 2026 | 97.65 | 101.04 | 97.20 | 100.54 | 100.54 | 2.79% | 1,650,797 |
| Mar 25, 2026 | 98.18 | 98.72 | 95.99 | 97.81 | 97.81 | 0.01% | 1,899,136 |
| Mar 24, 2026 | 95.88 | 98.69 | 95.49 | 97.80 | 97.80 | 1.83% | 1,736,220 |
| Mar 23, 2026 | 96.66 | 97.60 | 95.00 | 96.04 | 96.04 | -1.03% | 2,294,996 |
| Mar 20, 2026 | 96.38 | 97.99 | 95.14 | 97.04 | 97.04 | 0.35% | 2,970,075 |
| Mar 19, 2026 | 94.82 | 98.22 | 94.24 | 96.70 | 96.70 | 2.53% | 2,296,093 |
| Mar 18, 2026 | 96.54 | 96.54 | 93.21 | 94.31 | 94.31 | -2.30% | 1,853,575 |
| Mar 17, 2026 | 96.90 | 98.48 | 95.98 | 96.53 | 96.53 | -1.45% | 1,190,802 |
| Mar 16, 2026 | 98.06 | 98.29 | 96.47 | 97.95 | 97.95 | 0.24% | 1,573,204 |
| Mar 13, 2026 | 98.91 | 99.14 | 97.65 | 97.72 | 97.72 | -1.07% | 1,376,426 |
| Mar 12, 2026 | 93.28 | 99.16 | 92.24 | 98.78 | 98.78 | 5.64% | 2,527,263 |
| Mar 11, 2026 | 96.19 | 96.60 | 93.35 | 93.51 | 93.51 | -2.87% | 2,309,302 |
| Mar 10, 2026 | 95.82 | 98.20 | 95.38 | 96.27 | 96.27 | 0.82% | 1,662,663 |
| Mar 9, 2026 | 95.84 | 96.88 | 94.85 | 95.49 | 95.49 | -1.35% | 1,960,131 |
| 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 |