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

NYSE: BJ · Real-Time Price · USD

92.71

-1.25 (-1.33%)

At close: Aug 12, 2026, 4:00 PM EDT

92.70

-0.01 (-0.01%)

After-hours: Aug 12, 2026, 7:54 PM EDT

BJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	92.89	94.09	92.30	92.71	92.71	-1.33%	2,010,478
Aug 11, 2026	95.32	96.20	93.71	93.96	93.96	-2.33%	1,168,001
Aug 10, 2026	96.91	97.13	95.24	96.20	96.20	-0.29%	1,961,409
Aug 7, 2026	96.91	97.22	96.28	96.48	96.48	-0.72%	892,229
Aug 6, 2026	97.98	98.87	96.25	97.18	97.18	0.51%	916,009
Aug 5, 2026	97.99	97.99	96.09	96.69	96.69	0.04%	1,236,748
Aug 4, 2026	98.19	98.19	95.31	96.65	96.65	-0.46%	1,154,718
Aug 3, 2026	98.42	99.89	97.09	97.10	97.10	-0.70%	1,842,255
Jul 31, 2026	97.56	99.10	97.24	97.78	97.78	-0.68%	1,106,975
Jul 30, 2026	99.27	99.27	96.79	98.45	98.45	-1.54%	1,367,100
Jul 29, 2026	96.56	100.26	96.56	99.99	99.99	2.91%	1,946,141
Jul 28, 2026	96.58	98.73	96.28	97.16	97.16	2.58%	1,256,813
Jul 27, 2026	93.32	95.84	92.67	94.72	94.72	1.92%	1,328,176
Jul 24, 2026	90.41	93.35	90.41	92.94	92.94	1.81%	1,418,874
Jul 23, 2026	91.52	91.72	89.70	91.29	91.29	-0.64%	1,586,798
Jul 22, 2026	92.99	93.12	91.66	91.88	91.88	-0.50%	1,333,388
Jul 21, 2026	91.72	93.38	90.68	92.34	92.34	-1.67%	2,247,326
Jul 20, 2026	93.51	94.92	92.84	93.91	93.91	0.55%	1,216,936
Jul 17, 2026	92.13	95.91	92.12	93.40	93.40	0.35%	1,556,554
Jul 16, 2026	90.63	93.48	89.84	93.07	93.07	3.14%	1,858,825
Jul 15, 2026	89.22	91.78	88.85	90.24	90.24	0.59%	1,462,449
Jul 14, 2026	89.95	90.90	89.26	89.71	89.71	-0.45%	1,931,234
Jul 13, 2026	88.66	90.63	88.66	90.12	90.12	2.35%	1,604,699
Jul 10, 2026	85.86	88.26	85.86	88.05	88.05	2.83%	1,476,349
Jul 9, 2026	85.50	86.10	83.80	85.63	85.63	-1.25%	1,678,269
Jul 8, 2026	87.75	88.49	86.68	86.71	86.71	-0.93%	1,732,488
Jul 7, 2026	88.59	89.80	87.13	87.52	87.52	-0.01%	1,742,644
Jul 6, 2026	88.38	89.28	86.57	87.53	87.53	-1.85%	2,175,258
Jul 2, 2026	87.77	89.41	87.24	89.18	89.18	3.03%	1,895,834
Jul 1, 2026	87.29	87.49	85.03	86.56	86.56	-0.76%	2,367,471
Jun 30, 2026	88.92	89.08	86.45	87.22	87.22	-2.37%	2,160,805
Jun 29, 2026	88.36	90.13	87.65	89.34	89.34	0.53%	1,768,579
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