BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE: BJ · Real-Time Price · USD
89.93
-0.17 (-0.19%)
At close: Oct 7, 2025, 4:00 PM EDT
88.77
-1.16 (-1.29%)
After-hours: Oct 7, 2025, 4:29 PM EDT
BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 90.11 | 90.82 | 88.79 | 89.93 | - | -0.19% | 2,481,752 |
| 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 |
| Aug 25, 2025 | 97.11 | 97.75 | 94.63 | 95.32 | 95.32 | -1.84% | 3,787,728 |
| Aug 22, 2025 | 98.60 | 101.89 | 96.62 | 97.11 | 97.11 | -8.52% | 9,143,690 |
| Aug 21, 2025 | 105.96 | 106.69 | 105.01 | 106.16 | 106.16 | -1.10% | 2,649,663 |
| Aug 20, 2025 | 105.02 | 107.62 | 104.54 | 107.34 | 107.34 | 2.68% | 2,566,423 |
| Aug 19, 2025 | 104.84 | 106.10 | 104.43 | 104.54 | 104.54 | -0.40% | 1,837,833 |
| Aug 18, 2025 | 103.84 | 105.06 | 103.62 | 104.96 | 104.96 | 1.67% | 2,597,850 |
| Aug 15, 2025 | 102.25 | 103.52 | 101.27 | 103.24 | 103.24 | 0.37% | 2,621,904 |
| Aug 14, 2025 | 103.63 | 104.30 | 102.21 | 102.86 | 102.86 | -0.55% | 1,357,798 |
| Aug 13, 2025 | 106.42 | 106.65 | 101.21 | 103.43 | 103.43 | -4.13% | 4,075,499 |
| Aug 12, 2025 | 107.97 | 108.85 | 106.08 | 107.89 | 107.89 | 0.42% | 2,756,272 |
| Aug 11, 2025 | 108.19 | 108.72 | 107.29 | 107.44 | 107.44 | -0.63% | 1,981,210 |
| Aug 8, 2025 | 108.90 | 110.71 | 107.41 | 108.12 | 108.12 | -0.40% | 1,500,812 |
| Aug 7, 2025 | 108.67 | 109.74 | 108.31 | 108.55 | 108.55 | -0.11% | 1,210,381 |
| Aug 6, 2025 | 106.58 | 109.84 | 106.51 | 108.67 | 108.67 | 1.98% | 1,726,185 |
| Aug 5, 2025 | 107.26 | 107.87 | 105.88 | 106.56 | 106.56 | -1.14% | 1,507,990 |
| Aug 4, 2025 | 108.98 | 110.92 | 107.63 | 107.79 | 107.79 | -1.99% | 2,115,109 |
| Aug 1, 2025 | 107.00 | 110.32 | 106.20 | 109.98 | 109.98 | 3.85% | 2,999,289 |
| Jul 31, 2025 | 104.50 | 107.10 | 104.47 | 105.90 | 105.90 | 0.67% | 1,997,050 |
| Jul 30, 2025 | 104.78 | 105.52 | 104.27 | 105.19 | 105.19 | 0.15% | 1,289,165 |
| Jul 29, 2025 | 104.05 | 106.34 | 103.55 | 105.03 | 105.03 | 1.13% | 1,501,851 |