BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
90.19
-0.63 (-0.69%)
Nov 4, 2025, 4:00 PM EST - Market closed
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 90.80 | 91.08 | 89.08 | 90.19 | 90.19 | -0.69% | 1,295,497 |
| 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 |
| Oct 10, 2025 | 89.20 | 91.41 | 88.89 | 90.08 | 90.08 | 1.68% | 3,184,986 |
| Oct 9, 2025 | 90.46 | 90.99 | 88.04 | 88.59 | 88.59 | -0.63% | 2,257,199 |
| Oct 8, 2025 | 90.47 | 90.88 | 89.15 | 89.15 | 89.15 | -0.87% | 2,088,376 |
| Oct 7, 2025 | 90.11 | 90.82 | 88.79 | 89.93 | 89.93 | -0.19% | 2,482,588 |
| Oct 6, 2025 | 92.32 | 92.56 | 89.80 | 90.10 | 90.10 | -2.80% | 3,088,545 |
| Oct 3, 2025 | 90.72 | 92.90 | 89.92 | 92.70 | 92.70 | 1.83% | 2,744,514 |
| Oct 2, 2025 | 90.36 | 91.30 | 89.37 | 91.03 | 91.03 | 0.30% | 2,486,239 |
| Oct 1, 2025 | 93.32 | 93.32 | 89.84 | 90.76 | 90.76 | -2.67% | 2,908,452 |
| Sep 30, 2025 | 93.50 | 93.98 | 93.05 | 93.25 | 93.25 | -0.61% | 2,140,593 |
| Sep 29, 2025 | 93.18 | 93.84 | 91.90 | 93.82 | 93.82 | 0.77% | 2,237,971 |
| Sep 26, 2025 | 93.19 | 93.60 | 91.59 | 93.10 | 93.10 | -0.79% | 2,427,542 |
| Sep 25, 2025 | 94.25 | 94.72 | 93.45 | 93.84 | 93.84 | 0.35% | 2,362,174 |
| Sep 24, 2025 | 95.93 | 96.94 | 93.29 | 93.51 | 93.51 | -2.59% | 3,113,658 |
| Sep 23, 2025 | 96.14 | 96.63 | 95.05 | 96.00 | 96.00 | -0.45% | 1,549,879 |
| Sep 22, 2025 | 96.43 | 96.70 | 94.71 | 96.43 | 96.43 | 0.42% | 2,179,378 |
| Sep 19, 2025 | 97.36 | 97.82 | 95.25 | 96.03 | 96.03 | -1.82% | 4,318,762 |
| Sep 18, 2025 | 98.26 | 99.11 | 97.50 | 97.81 | 97.81 | -1.46% | 1,477,089 |
| Sep 17, 2025 | 99.82 | 100.50 | 97.83 | 99.26 | 99.26 | -0.18% | 1,690,204 |
| Sep 16, 2025 | 99.52 | 99.85 | 97.95 | 99.44 | 99.44 | -0.31% | 1,778,317 |
| Sep 15, 2025 | 98.59 | 99.85 | 98.00 | 99.75 | 99.75 | 1.31% | 1,947,778 |
| Sep 12, 2025 | 97.72 | 99.16 | 97.57 | 98.46 | 98.46 | 0.42% | 1,073,768 |
| Sep 11, 2025 | 97.94 | 98.79 | 97.55 | 98.05 | 98.05 | 0.63% | 1,544,171 |
| Sep 10, 2025 | 97.00 | 97.94 | 96.82 | 97.44 | 97.44 | -0.09% | 1,300,414 |
| Sep 9, 2025 | 98.44 | 98.75 | 96.73 | 97.53 | 97.53 | -1.47% | 1,724,590 |
| Sep 8, 2025 | 97.20 | 99.10 | 96.45 | 98.99 | 98.99 | 2.05% | 2,644,098 |
| Sep 5, 2025 | 96.77 | 97.28 | 95.80 | 97.00 | 97.00 | 0.26% | 1,889,042 |
| Sep 4, 2025 | 96.33 | 96.96 | 95.42 | 96.75 | 96.75 | 0.54% | 2,974,234 |
| Sep 3, 2025 | 98.30 | 98.75 | 96.00 | 96.23 | 96.23 | -2.40% | 2,901,798 |
| Sep 2, 2025 | 98.41 | 98.95 | 97.62 | 98.60 | 98.60 | 0.94% | 2,288,079 |
| Aug 29, 2025 | 97.81 | 97.88 | 96.43 | 97.68 | 97.68 | 0.92% | 2,087,842 |
| Aug 28, 2025 | 97.03 | 97.32 | 95.52 | 96.79 | 96.79 | -0.39% | 1,992,013 |
| Aug 27, 2025 | 96.12 | 97.78 | 96.06 | 97.17 | 97.17 | 1.06% | 2,525,658 |
| Aug 26, 2025 | 96.25 | 96.93 | 95.51 | 96.15 | 96.15 | 0.87% | 3,426,048 |