BJ's Wholesale Club Holdings, Inc. (BJ)

BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.