Dark

BJ
BJs Wholesale Club Holdings, Inc. Common Stock
stock NYSE

At Close

Jul 31, 2026 3:59:58 PM EDT

97.82USD-0.645%(-0.63)1,106,980

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-98.45)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

97.78USD-0.036%(-0.04)234,652

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	97.5600	99.0953	97.2400	97.7800	-0.681%	1,106,981	0.000%
2026-07-30	99.2700	99.2700	96.7900	98.4500	-1.540%	1,367,175	-0.681%
2026-07-29	96.5600	100.2600	96.5600	99.9900	+2.913%	1,946,337	-2.210%
2026-07-28	96.5800	98.7300	96.2800	97.1600	+2.576%	1,416,914	+0.638%
2026-07-27	93.3200	95.8350	92.6700	94.7200	+1.915%	1,328,205	+3.231%
2026-07-24	90.4100	93.3500	90.4100	92.9400	+1.807%	1,456,223	+5.208%
2026-07-23	91.5200	91.7200	89.7041	91.2900	-0.642%	1,586,931	+7.109%
2026-07-22	92.9900	93.1200	91.6600	91.8800	-0.498%	1,388,920	+6.421%
2026-07-21	91.7200	93.3750	90.6750	92.3400	-1.672%	2,247,335	+5.891%
2026-07-20	93.5100	94.9150	92.8430	93.9100	+0.546%	1,231,699	+4.121%
2026-07-17	92.1300	95.9100	92.1200	93.4000	+0.355%	1,557,466	+4.690%
2026-07-16	90.6300	93.4800	89.8400	93.0700	+3.136%	1,885,448	+5.061%
2026-07-15	89.2200	91.7800	88.8500	90.2400	+0.591%	1,462,782	+8.355%
2026-07-14	89.9500	90.9000	89.2600	89.7100	-0.455%	1,931,242	+8.996%
2026-07-13	88.6600	90.6300	88.6600	90.1200	+2.351%	1,604,831	+8.500%
2026-07-10	85.8600	88.2600	85.8600	88.0500	+2.826%	1,477,707	+11.051%
2026-07-09	85.5000	86.1000	83.8000	85.6300	-1.246%	1,723,554	+14.189%
2026-07-08	87.7500	88.4900	86.6800	86.7100	-0.926%	1,778,447	+12.767%
2026-07-07	88.5900	89.8000	87.1300	87.5200	-0.011%	1,742,650	+11.723%
2026-07-06	88.3800	89.2800	86.5700	87.5300	-1.850%	2,175,288	+11.710%
2026-07-02	87.7700	89.4050	87.2400	89.1800	+3.027%	1,916,361	+9.643%
2026-07-01	87.2900	87.4900	85.0300	86.5600	-0.757%	2,378,530	+12.962%
2026-06-30	88.9200	89.0800	86.4450	87.2200	-2.373%	2,162,888	+12.107%
2026-06-29	88.3600	90.1300	87.6500	89.3400	+0.529%	1,806,934	+9.447%
2026-06-26	86.9200	89.1600	86.4484	88.8700	+2.966%	3,753,069	+10.026%
2026-06-25	86.5200	86.8700	85.5500	86.3100	-1.371%	1,405,484	+13.289%
2026-06-24	86.7000	87.9000	86.0000	87.5100	+1.602%	2,879,794	+11.736%
2026-06-23	83.9200	87.1500	83.7900	86.1300	+2.756%	3,175,972	+13.526%
2026-06-22	84.4800	85.7800	83.2124	83.8200	-1.643%	2,478,774	+16.655%
2026-06-18	85.7700	86.3250	83.7100	85.2200	-1.809%	3,026,000	+14.738%
2026-06-17	88.4200	88.6400	86.5100	86.7900	-2.756%	1,875,938	+12.663%
2026-06-16	90.0700	90.3670	88.6100	89.2500	-1.064%	1,852,818	+9.557%
2026-06-15	90.0000	91.8700	89.7000	90.2100	-0.912%	1,911,913	+8.392%
2026-06-12	90.9100	91.7100	90.1800	91.0400	+0.121%	1,299,775	+7.403%
2026-06-11	92.3300	93.2500	90.7900	90.9300	-1.687%	1,296,676	+7.533%
2026-06-10	90.6300	92.6850	89.8250	92.4900	+3.260%	1,638,047	+5.720%
2026-06-09	91.3500	92.1650	89.1512	89.5700	-2.227%	2,591,853	+9.166%
2026-06-08	87.8900	92.6400	87.6000	91.6100	+2.690%	2,058,320	+6.735%
2026-06-05	89.7300	90.5200	88.8634	89.2100	+0.916%	2,511,781	+9.607%
2026-06-04	89.4000	91.5400	88.3800	88.4000	-0.875%	2,793,494	+10.611%
2026-06-03	88.3800	89.8100	87.7400	89.1800	+0.700%	2,182,617	+9.643%
2026-06-02	87.7800	88.9000	87.1000	88.5600	+0.591%	2,962,107	+10.411%
2026-06-01	85.9400	88.5500	85.5400	88.0400	+3.236%	2,912,120	+11.063%
2026-05-29	85.4600	85.9650	84.0000	85.2800	-0.837%	2,993,590	+14.658%
2026-05-28	85.5700	86.7000	84.2000	86.0000	+2.138%	3,356,414	+13.698%
2026-05-27	85.8000	86.5900	83.6500	84.2000	-0.836%	4,140,800	+16.128%
2026-05-26	86.5800	86.6800	83.9000	84.9100	-1.997%	3,417,732	+15.157%
2026-05-22	89.7900	89.9200	85.1300	86.6400	-8.249%	7,359,387	+12.858%
2026-05-21	93.0000	94.8400	92.0000	94.4300	-0.965%	2,673,246	+3.548%
2026-05-20	96.1400	97.0800	95.0300	95.3500	-2.365%	2,108,633	+2.549%
2026-05-19	97.3500	99.1600	96.5700	97.6600	+0.649%	1,868,698	+0.123%
2026-05-18	96.2400	98.2900	96.1600	97.0300	+0.695%	2,307,106	+0.773%
2026-05-15	96.6500	97.2000	95.1600	96.3600	+0.417%	1,952,998	+1.474%
2026-05-14	95.8100	96.4100	94.9300	95.9600	+1.011%	1,186,991	+1.897%
2026-05-13	91.7600	95.0700	91.7600	95.0000	+3.250%	1,906,331	+2.926%
2026-05-12	91.9900	93.3000	91.1900	92.0100	+0.988%	1,671,359	+6.271%
2026-05-11	92.7000	93.2750	90.6900	91.1100	-2.001%	1,539,475	+7.321%
2026-05-08	94.0800	94.9500	91.9500	92.9700	-1.442%	2,211,551	+5.174%
2026-05-07	92.2400	94.4300	92.0800	94.3300	+2.034%	1,874,779	+3.657%
2026-05-06	94.2400	94.6800	91.9000	92.4500	-1.983%	1,983,113	+5.765%
2026-05-05	93.3200	95.2700	93.1100	94.3200	-0.328%	1,148,526	+3.668%
2026-05-04	93.0000	95.0800	92.9800	94.6300	+1.198%	1,676,879	+3.329%
2026-05-01	93.7600	94.6600	92.5500	93.5100	-0.405%	2,168,923	+4.566%
2026-04-30	91.5900	94.5800	91.5900	93.8900	+2.691%	1,895,539	+4.143%
2026-04-29	92.0300	92.3050	90.6750	91.4300	-0.824%	1,216,962	+6.945%
2026-04-28	94.0000	94.2000	91.0250	92.1900	-0.754%	1,384,987	+6.064%
2026-04-27	93.6600	94.6300	92.8000	92.8900	-1.506%	1,352,076	+5.264%
2026-04-24	96.0200	96.7300	93.6700	94.3100	-2.733%	1,160,266	+3.679%
2026-04-23	95.7100	97.1700	94.9800	96.9600	+1.625%	1,464,015	+0.846%
2026-04-22	96.0300	96.3500	94.4601	95.4100	-0.615%	1,404,595	+2.484%
2026-04-21	94.0000	96.3650	93.2700	96.0000	+2.663%	1,705,151	+1.854%
2026-04-20	93.0000	93.8300	92.2000	93.5100	+1.564%	1,537,377	+4.566%
2026-04-17	91.5800	92.1050	90.7000	92.0700	-0.184%	1,889,194	+6.202%
2026-04-16	90.6600	92.8250	90.6600	92.2400	+1.698%	1,891,080	+6.006%
2026-04-15	91.1900	92.0000	90.4500	90.7000	-1.112%	2,624,109	+7.806%
2026-04-14	92.2600	92.7050	90.5700	91.7200	-1.556%	2,002,910	+6.607%
2026-04-13	93.6500	93.9200	92.2750	93.1700	+0.496%	1,517,793	+4.948%
2026-04-10	93.2300	93.5800	89.6700	92.7100	-1.014%	2,061,805	+5.469%
2026-04-09	94.1200	95.3700	93.4200	93.6600	-1.576%	1,846,112	+4.399%
2026-04-08	93.6000	95.6400	91.8601	95.1600	+0.011%	2,044,883	+2.753%
2026-04-07	96.4100	96.9000	94.6800	95.1500	-0.460%	2,307,598	+2.764%
2026-04-06	97.8800	98.5000	95.3200	95.5900	-2.519%	2,613,852	+2.291%
2026-04-02	95.7200	98.3550	95.4000	98.0600	+3.647%	2,623,536	-0.286%
2026-04-01	97.9500	98.7400	92.5900	94.6100	-3.871%	2,767,244	+3.351%
2026-03-31	99.1800	100.5900	97.8300	98.4200	-0.536%	1,709,533	-0.650%
2026-03-30	99.2000	100.5400	98.6600	98.9500	-0.663%	1,479,124	-1.182%
2026-03-27	100.5800	101.5600	99.5500	99.6100	-0.925%	2,046,566	-1.837%
2026-03-26	97.6500	101.0400	97.2000	100.5400	+2.791%	1,651,709	-2.745%
2026-03-25	98.1800	98.7200	95.9900	97.8100	+0.010%	1,899,254	-0.031%
2026-03-24	95.8800	98.6900	95.4900	97.8000	+1.833%	1,736,279	-0.020%
2026-03-23	96.6600	97.5999	95.0000	96.0400	-1.031%	2,295,372	+1.812%
2026-03-20	96.3800	97.9900	95.1400	97.0400	+0.352%	3,025,617	+0.763%
2026-03-19	94.8200	98.2200	94.2350	96.7000	+2.534%	2,304,203	+1.117%
2026-03-18	96.5400	96.5400	93.2100	94.3100	-2.300%	2,680,963	+3.679%
2026-03-17	96.9000	98.4750	95.9750	96.5300	-1.450%	1,190,888	+1.295%
2026-03-16	98.0600	98.2900	96.4700	97.9500	+0.235%	1,595,553	-0.174%
2026-03-13	98.9100	99.1400	97.6500	97.7200	-1.073%	1,376,448	+0.061%
2026-03-12	93.2800	99.1600	92.2350	98.7800	+5.636%	2,537,767	-1.012%
2026-03-11	96.1900	96.6000	93.3500	93.5100	-2.867%	2,309,811	+4.566%
2026-03-10	95.8200	98.2000	95.3800	96.2700	+0.817%	1,663,305	+1.569%
2026-03-09	95.8400	96.8750	94.8449	95.4900	-1.353%	1,960,542	+2.398%
2026-03-06	97.7500	100.2300	96.3900	96.8000	-1.696%	1,830,447	+1.012%
2026-03-05	93.0650	98.8500	91.5671	98.4700	-1.510%	3,453,717	-0.701%
2026-03-04	101.5300	101.9600	98.4900	99.9800	-0.269%	2,896,433	-2.200%
2026-03-03	99.1200	101.6100	98.5800	100.2500	+0.521%	2,876,160	-2.464%
2026-03-02	97.3100	100.8700	97.0000	99.7300	+0.952%	1,867,892	-1.955%
2026-02-27	96.8000	99.1600	96.7401	98.7900	+1.972%	1,260,531	-1.022%
2026-02-26	97.0200	98.2200	96.6400	96.8800	-0.175%	1,055,693	+0.929%
2026-02-25	98.0400	98.5000	95.8750	97.0500	-1.910%	1,682,851	+0.752%
2026-02-24	99.2400	100.7400	98.5800	98.9400	-0.030%	1,482,280	-1.172%
2026-02-23	96.1500	99.0100	95.8700	98.9700	+2.719%	1,607,979	-1.202%
2026-02-20	99.2000	99.3700	95.3225	96.3500	-2.863%	1,355,347	+1.484%
2026-02-19	98.9000	101.0499	98.4700	99.1900	+0.222%	1,798,626	-1.422%
2026-02-18	99.1700	99.6400	98.0000	98.9700	-0.473%	1,402,996	-1.202%
2026-02-17	103.7800	105.7800	98.9300	99.4400	-3.250%	2,222,847	-1.669%
2026-02-13	100.5800	103.6400	99.9900	102.7800	+2.208%	1,965,024	-4.865%
2026-02-12	100.0000	102.3950	99.7300	100.5600	+1.045%	2,031,676	-2.765%
2026-02-11	97.7700	99.9400	96.8500	99.5200	+1.769%	1,072,235	-1.748%
2026-02-10	100.5600	101.0600	97.7100	97.7900	-2.483%	1,307,623	-0.010%
2026-02-09	100.7200	101.5800	99.1500	100.2800	-0.120%	1,546,827	-2.493%
2026-02-06	99.0000	101.1500	98.6000	100.4000	+1.128%	2,373,861	-2.610%
2026-02-05	99.7000	100.1550	97.5300	99.2800	+0.710%	2,626,181	-1.511%
2026-02-04	96.8000	99.9000	96.5000	98.5800	+2.902%	3,273,691	-0.812%
2026-02-03	92.2300	96.8300	91.4900	95.8000	+3.792%	2,247,188	+2.067%
2026-02-02	92.6300	93.4000	91.8400	92.3000	-0.151%	1,374,915	+5.937%
2026-01-30	90.0000	92.4400	89.3200	92.4400	+2.404%	2,056,532	+5.777%
2026-01-29	91.4700	92.0000	90.0400	90.2700	-1.430%	2,057,101	+8.319%
2026-01-28	93.3900	93.7000	89.7600	91.5800	-4.065%	3,115,309	+6.770%
2026-01-27	97.8400	97.9900	93.3100	95.4600	-2.213%	1,775,487	+2.430%
2026-01-26	98.0000	98.5400	96.4900	97.6200	+0.174%	2,339,369	+0.164%
2026-01-23	95.6700	97.4500	95.0100	97.4500	+1.510%	1,563,676	+0.339%
2026-01-22	95.1800	97.7500	95.0700	96.0000	+1.426%	1,605,338	+1.854%
2026-01-21	92.6500	96.8200	92.6500	94.6500	+2.691%	1,831,585	+3.307%
2026-01-20	93.3400	93.5500	91.4700	92.1700	-1.317%	1,844,784	+6.087%
2026-01-16	94.2000	94.4600	92.1500	93.4000	-1.591%	2,018,713	+4.690%
2026-01-15	95.3800	96.8500	94.8300	94.9100	-1.063%	1,800,270	+3.024%
2026-01-14	95.0300	97.0700	94.5100	95.9300	+0.545%	1,570,625	+1.928%
2026-01-13	92.1300	95.4500	91.8900	95.4100	+3.774%	2,168,851	+2.484%
2026-01-12	90.1350	92.3900	90.1350	91.9400	+2.224%	1,314,088	+6.352%
2026-01-09	90.2100	90.9000	88.9400	89.9400	-0.299%	1,957,138	+8.717%
2026-01-08	88.1900	90.8800	87.2100	90.2100	+2.291%	2,117,654	+8.392%
2026-01-07	89.5700	89.8700	87.9700	88.1900	-2.960%	1,930,166	+10.874%
2026-01-06	92.8700	94.1800	90.7900	90.8800	-2.458%	1,659,936	+7.592%
2026-01-05	91.3200	93.4200	90.4300	93.1700	+1.360%	1,786,161	+4.948%
2026-01-02	90.0300	92.2050	89.5500	91.9200	+2.099%	1,647,130	+6.375%
2025-12-31	90.0500	90.6600	89.5500	90.0300	-0.067%	1,131,972	+8.608%
2025-12-30	91.2400	91.5500	90.0500	90.0900	-1.509%	1,382,286	+8.536%
2025-12-29	93.6400	93.9500	91.3100	91.4700	-2.536%	1,469,464	+6.898%
2025-12-26	93.9500	95.3204	93.7300	93.8500	-0.667%	913,916	+4.188%
2025-12-24	94.1800	95.1700	93.8200	94.4800	+0.973%	633,948	+3.493%
2025-12-23	94.4000	94.6200	92.8850	93.5700	-0.648%	1,157,412	+4.499%
2025-12-22	94.2000	95.4900	93.5600	94.1800	-0.507%	1,272,024	+3.822%
2025-12-19	94.1300	95.0900	93.0800	94.6600	+0.286%	2,847,766	+3.296%
2025-12-18	95.5300	95.9800	93.9300	94.3900	-1.585%	1,956,119	+3.591%
2025-12-17	93.6800	95.9800	92.5900	95.9100	+2.457%	2,206,128	+1.950%
2025-12-16	92.5300	94.9200	91.4300	93.6100	+2.373%	2,808,011	+4.455%
2025-12-15	92.8800	93.1400	91.2300	91.4400	-1.846%	2,495,832	+6.934%
2025-12-12	93.0000	94.2000	92.5200	93.1600	+0.855%	1,837,501	+4.959%
2025-12-11	89.5500	92.4600	89.0300	92.3700	+3.080%	2,193,381	+5.857%
2025-12-10	90.0500	90.8700	89.1000	89.6100	-0.830%	1,649,534	+9.117%
2025-12-09	91.4300	91.8300	89.7500	90.3600	-1.214%	2,103,629	+8.212%
2025-12-08	90.6700	92.2380	89.8550	91.4700	+0.153%	1,674,300	+6.898%
2025-12-05	90.5400	92.2200	90.2200	91.3300	+0.374%	2,005,362	+7.062%
2025-12-04	91.9600	92.9250	90.1800	90.9900	-1.194%	1,839,713	+7.462%
2025-12-03	92.4000	93.5500	91.7000	92.0900	+0.909%	2,676,921	+6.179%
2025-12-02	88.7700	91.7700	88.2150	91.2600	+2.979%	3,497,859	+7.144%
2025-12-01	89.2300	89.3250	88.1250	88.6200	-0.684%	1,735,159	+10.336%
2025-11-28	90.5100	90.6250	89.0300	89.2300	-1.697%	994,539	+9.582%
2025-11-26	89.7500	91.5100	89.6950	90.7700	+1.635%	1,800,893	+7.723%
2025-11-25	88.4700	89.9450	87.8027	89.3100	+1.523%	2,820,765	+9.484%
2025-11-24	91.4000	91.8950	87.9300	87.9700	-3.973%	4,433,728	+11.152%
2025-11-21	89.5500	92.0800	86.6800	91.6100	+1.126%	5,021,672	+6.735%
2025-11-20	91.5500	92.0600	88.1400	90.5900	-0.789%	4,567,358	+7.937%
2025-11-19	92.0100	92.2300	90.0800	91.3100	+0.198%	3,374,265	+7.086%
2025-11-18	93.0600	93.7250	90.9600	91.1300	-1.651%	2,708,070	+7.297%
2025-11-17	93.5000	95.0700	91.4200	92.6600	-1.822%	3,555,572	+5.526%
2025-11-14	93.3800	94.7900	93.2100	94.3800	+0.415%	1,649,679	+3.602%
2025-11-13	94.4500	95.1600	93.3200	93.9900	+0.395%	1,912,539	+4.032%
2025-11-12	92.6400	93.9900	92.3100	93.6200	+0.268%	1,552,326	+4.443%
2025-11-11	92.1100	93.5900	91.5400	93.3700	+1.600%	1,276,859	+4.723%
2025-11-10	90.5600	92.1100	90.0300	91.9000	+0.536%	1,476,631	+6.398%
2025-11-07	89.3700	91.5750	88.0500	91.4100	+2.835%	1,387,395	+6.969%
2025-11-06	89.2000	89.5400	88.0500	88.8900	-2.243%	1,730,753	+10.001%
2025-11-05	89.9400	92.5300	89.9200	90.9300	+0.820%	1,835,133	+7.533%
2025-11-04	90.8000	91.0750	89.0800	90.1900	-0.694%	1,322,824	+8.416%
2025-11-03	87.8700	90.9300	87.1700	90.8200	+2.901%	3,278,918	+7.664%
2025-10-31	89.0800	89.1100	87.6900	88.2600	-1.430%	1,475,282	+10.786%
2025-10-30	89.9300	90.3100	88.1200	89.5400	-0.412%	2,143,820	+9.203%
2025-10-29	91.5000	92.3500	89.3600	89.9100	-2.716%	2,000,148	+8.753%
2025-10-28	93.0200	93.6200	91.1900	92.4200	-1.313%	1,654,063	+5.800%
2025-10-27	91.9700	93.7500	91.4950	93.6500	+2.049%	1,409,508	+4.410%
2025-10-24	93.5300	94.3400	90.6500	91.7700	-1.819%	3,453,313	+6.549%
2025-10-23	94.0000	95.0000	92.8311	93.4700	-0.511%	880,131	+4.611%
2025-10-22	94.3800	95.4550	93.3100	93.9500	-0.064%	1,165,418	+4.077%
2025-10-21	93.7900	94.6000	93.0000	94.0100	+0.096%	1,277,281	+4.010%
2025-10-20	93.9600	94.7800	93.4075	93.9200	-0.287%	1,115,657	+4.110%
2025-10-17	93.2500	94.3000	92.8500	94.1900	+1.280%	1,479,341	+3.811%
2025-10-16	94.4200	95.6573	92.6700	93.0000	-1.826%	1,632,877	+5.140%
2025-10-15	94.0900	95.9300	94.0800	94.7300	+0.691%	1,776,677	+3.220%
2025-10-14	92.7800	95.4800	92.7600	94.0800	+1.314%	2,487,109	+3.933%
2025-10-13	89.3000	93.5000	89.1800	92.8600	+3.086%	2,681,351	+5.298%
2025-10-10	89.2000	91.4100	88.8900	90.0800	+1.682%	3,184,986	+8.548%
2025-10-09	90.4600	90.9900	88.0350	88.5900	-0.628%	2,257,199	+10.374%
2025-10-08	90.4700	90.8800	89.1500	89.1500	-0.867%	2,088,376	+9.680%
2025-10-07	90.1100	90.8200	88.7900	89.9300	-0.189%	2,482,588	+8.729%
2025-10-06	92.3200	92.5600	89.8000	90.1000	-2.805%	3,088,545	+8.524%
2025-10-03	90.7200	92.9000	89.9200	92.7000	+1.835%	2,744,514	+5.480%
2025-10-02	90.3600	91.3000	89.3700	91.0300	+0.297%	2,486,239	+7.415%
2025-10-01	93.3200	93.3200	89.8400	90.7600	-2.670%	2,908,452	+7.735%
2025-09-30	93.5000	93.9800	93.0500	93.2500	-0.608%	2,140,593	+4.858%
2025-09-29	93.1800	93.8400	91.9000	93.8200	+0.773%	2,237,971	+4.221%
2025-09-26	93.1900	93.5950	91.5900	93.1000	-0.789%	2,427,542	+5.027%
2025-09-25	94.2500	94.7200	93.4500	93.8400	+0.353%	2,362,174	+4.199%
2025-09-24	95.9300	96.9400	93.2900	93.5100	-2.594%	3,113,658	+4.566%
2025-09-23	96.1400	96.6300	95.0500	96.0000	-0.446%	1,549,879	+1.854%
2025-09-22	96.4300	96.7000	94.7100	96.4300	+0.417%	2,179,378	+1.400%
2025-09-19	97.3600	97.8200	95.2500	96.0300	-1.820%	4,318,762	+1.822%
2025-09-18	98.2600	99.1050	97.5000	97.8100	-1.461%	1,477,089	-0.031%
2025-09-17	99.8200	100.5000	97.8300	99.2600	-0.181%	1,690,204	-1.491%
2025-09-16	99.5200	99.8450	97.9500	99.4400	-0.311%	1,778,317	-1.669%
2025-09-15	98.5900	99.8450	98.0000	99.7500	+1.310%	1,947,778	-1.975%
2025-09-12	97.7200	99.1600	97.5700	98.4600	+0.418%	1,073,768	-0.691%
2025-09-11	97.9400	98.7900	97.5450	98.0500	+0.626%	1,544,171	-0.275%
2025-09-10	97.0000	97.9400	96.8200	97.4400	-0.092%	1,300,414	+0.349%
2025-09-09	98.4400	98.7500	96.7300	97.5300	-1.475%	1,724,590	+0.256%
2025-09-08	97.2000	99.0950	96.4500	98.9900	+2.052%	2,644,098	-1.222%
2025-09-05	96.7700	97.2750	95.8000	97.0000	+0.258%	1,889,042	+0.804%
2025-09-04	96.3300	96.9556	95.4200	96.7500	+0.540%	2,974,234	+1.065%
2025-09-03	98.3000	98.7450	96.0000	96.2300	-2.404%	2,903,102	+1.611%
2025-09-02	98.4100	98.9500	97.6200	98.6000	+0.942%	2,288,079	-0.832%
2025-08-29	97.8100	97.8800	96.4250	97.6800	+0.920%	2,087,842	+0.102%
2025-08-28	97.0300	97.3150	95.5200	96.7900	-0.391%	1,992,013	+1.023%
2025-08-27	96.1200	97.7800	96.0600	97.1700	+1.061%	2,525,658	+0.628%
2025-08-26	96.2500	96.9300	95.5100	96.1500	+0.871%	3,426,048	+1.695%
2025-08-25	97.1100	97.7500	94.6300	95.3200	-1.843%	3,787,728	+2.581%
2025-08-22	98.6000	101.8900	96.6200	97.1100	-8.525%	9,143,690	+0.690%
2025-08-21	105.9600	106.6900	105.0100	106.1600	-1.099%	2,649,663	-7.894%
2025-08-20	105.0200	107.6200	104.5400	107.3400	+2.678%	2,566,423	-8.906%
2025-08-19	104.8400	106.1000	104.4300	104.5400	-0.400%	1,837,833	-6.466%
2025-08-18	103.8400	105.0600	103.6200	104.9600	+1.666%	2,597,850	-6.841%
2025-08-15	102.2500	103.5200	101.2700	103.2400	+0.369%	2,621,904	-5.289%
2025-08-14	103.6300	104.3000	102.2100	102.8600	-0.551%	1,357,798	-4.939%
2025-08-13	106.4200	106.6500	101.2100	103.4300	-4.134%	4,075,499	-5.463%
2025-08-12	107.9700	108.8500	106.0801	107.8900	+0.419%	2,756,272	-9.371%
2025-08-11	108.1900	108.7150	107.2900	107.4400	-0.629%	1,981,210	-8.991%
2025-08-08	108.9000	110.7100	107.4050	108.1200	-0.396%	1,500,812	-9.563%
2025-08-07	108.6700	109.7400	108.3100	108.5500	-0.110%	1,210,381	-9.922%
2025-08-06	106.5800	109.8400	106.5100	108.6700	+1.980%	1,726,185	-10.021%
2025-08-05	107.2600	107.8700	105.8800	106.5600	-1.141%	1,507,990	-8.239%
2025-08-04	108.9800	110.9200	107.6300	107.7900	-1.991%	2,115,109	-9.287%
2025-08-01	107.0000	110.3200	106.2000	109.9800	+3.853%	2,999,289	-11.093%
2025-07-31	104.5000	107.1000	104.4700	105.9000	+0.675%	1,997,050	-7.668%
2025-07-30	104.7800	105.5200	104.2700	105.1900	+0.152%	1,289,165	-7.044%
2025-07-29	104.0500	106.3400	103.5500	105.0300	+1.127%	1,501,851	-6.903%
2025-07-28	104.2800	104.6200	103.3400	103.8600	-0.326%	1,422,256	-5.854%
2025-07-25	103.8500	105.5700	103.3200	104.2000	+0.628%	1,525,235	-6.161%
2025-07-24	105.0100	105.4400	102.9400	103.5500	-1.098%	1,414,749	-5.572%
2025-07-23	104.6100	106.1300	104.3400	104.7000	+0.038%	1,814,038	-6.609%
2025-07-22	105.1300	106.4200	104.6500	104.6600	-0.057%	1,331,316	-6.574%
2025-07-21	104.8200	105.8900	104.5900	104.7200	+0.010%	1,089,868	-6.627%
2025-07-18	105.2400	106.2400	104.4300	104.7100	-0.447%	1,181,433	-6.618%
2025-07-17	104.0100	105.3325	104.0000	105.1800	+1.125%	1,451,191	-7.036%
2025-07-16	105.1100	105.5800	103.2200	104.0100	-1.328%	1,552,960	-5.990%
2025-07-15	106.7700	107.4250	105.4100	105.4100	-1.889%	1,169,721	-7.238%
2025-07-14	106.6900	108.0650	106.2100	107.4400	+0.873%	1,151,153	-8.991%
2025-07-11	106.7000	107.3300	105.9784	106.5100	-0.178%	1,292,810	-8.196%
2025-07-10	107.1200	107.8400	106.1700	106.7000	-0.772%	1,238,133	-8.360%
2025-07-09	107.3800	107.5300	104.8400	107.5300	-0.102%	1,893,349	-9.067%
2025-07-08	109.1700	110.1500	107.1600	107.6400	-2.579%	1,565,825	-9.160%
2025-07-07	109.4600	110.5500	107.7200	110.4900	+0.959%	1,684,414	-11.503%
2025-07-03	108.3500	109.7400	107.7300	109.4400	+0.275%	722,048	-10.654%
2025-07-02	107.1500	109.4300	106.2350	109.1400	+1.962%	2,067,263	-10.409%
2025-07-01	107.8500	108.3800	105.8500	107.0400	-0.733%	2,229,927	-8.651%
2025-06-30	113.0000	113.4750	105.8900	107.8300	-5.619%	4,282,651	-9.320%
2025-06-27	113.5700	115.4300	112.3300	114.2500	+0.670%	2,326,771	-14.416%
2025-06-26	113.7900	115.1399	112.9300	113.4900	-0.229%	1,651,743	-13.843%
2025-06-25	113.7500	114.4600	112.8201	113.7500	-0.298%	1,111,937	-14.040%
2025-06-24	113.8400	115.1600	112.7600	114.0900	-0.627%	1,371,870	-14.296%
2025-06-23	111.0300	115.0000	110.9900	114.8100	+4.013%	1,832,487	-14.833%
2025-06-20	108.6700	110.7300	108.6700	110.3800	+1.939%	1,630,789	-11.415%
2025-06-18	110.0100	110.0104	108.1600	108.2800	-1.114%	1,132,463	-9.697%
2025-06-17	108.9000	109.9750	108.1603	109.5000	+0.551%	1,134,752	-10.703%
2025-06-16	110.9300	111.5699	108.7600	108.9000	-1.555%	1,251,690	-10.211%
2025-06-13	109.6900	111.4600	109.6050	110.6200	+0.875%	1,445,658	-11.607%
2025-06-12	108.9500	109.7100	107.9300	109.6600	+0.865%	1,065,075	-10.833%
2025-06-11	109.0600	110.0100	108.1400	108.7200	-0.467%	1,199,214	-10.063%
2025-06-10	110.4900	111.2700	108.7800	109.2300	-0.781%	1,180,211	-10.482%
2025-06-09	111.1000	111.1000	108.5700	110.0900	-0.918%	1,510,567	-11.182%
2025-06-06	109.0600	111.6100	108.5700	111.1100	+1.880%	1,800,688	-11.997%
2025-06-05	110.9000	110.9150	108.3300	109.0600	-1.995%	1,991,847	-10.343%
2025-06-04	112.0000	112.1400	110.3697	111.2800	-0.465%	1,477,740	-12.132%
2025-06-03	111.9600	112.7000	110.1000	111.8000	+0.090%	1,678,079	-12.540%
2025-06-02	112.1800	113.8700	110.8900	111.7000	-1.334%	2,055,621	-12.462%
2025-05-30	112.2100	114.1400	111.4168	113.2100	+1.954%	2,019,181	-13.630%
2025-05-29	112.4000	112.5500	109.7500	111.0400	-0.884%	1,755,676	-11.942%
2025-05-28	114.5500	115.0700	112.0100	112.0300	-2.540%	1,531,786	-12.720%
2025-05-27	116.3500	116.9950	114.0300	114.9500	-1.314%	1,599,026	-14.937%
2025-05-23	115.8300	116.6500	113.5000	116.4800	+0.440%	1,418,245	-16.054%
2025-05-22	120.0800	120.0800	114.3400	115.9700	-1.302%	3,195,919	-15.685%
2025-05-21	116.2400	118.7700	115.5100	117.5000	-1.327%	2,607,841	-16.783%
2025-05-20	118.6000	119.3000	117.4700	119.0800	+0.642%	2,047,431	-17.887%
2025-05-19	116.0000	118.4100	115.5210	118.3200	+1.667%	2,479,937	-17.360%
2025-05-16	111.5600	116.6800	111.3500	116.3800	+4.480%	2,876,708	-15.982%
2025-05-15	108.7800	111.3900	108.5128	111.3900	+2.730%	1,751,043	-12.218%
2025-05-14	107.8000	109.0500	106.4100	108.4300	+0.538%	2,123,811	-9.822%
2025-05-13	111.6900	112.0943	107.0200	107.8500	-3.455%	2,718,203	-9.337%
2025-05-12	114.6000	114.6000	109.0551	111.7100	-2.547%	3,347,767	-12.470%
2025-05-09	114.7200	115.0000	113.1300	114.6300	-0.087%	1,120,810	-14.699%
2025-05-08	119.0600	119.4350	114.6150	114.7300	-3.895%	1,935,812	-14.774%
2025-05-07	119.3700	120.3300	118.8000	119.3800	-0.376%	1,109,654	-18.093%
2025-05-06	118.5600	119.9700	118.5500	119.8300	+0.327%	1,195,957	-18.401%
2025-05-05	119.2900	119.7500	117.6300	119.4400	+1.746%	1,622,759	-18.135%
2025-05-02	117.9600	118.8000	117.0400	117.3900	+0.111%	965,730	-16.705%
2025-05-01	115.8300	118.2300	115.7200	117.2600	-0.255%	1,315,919	-16.613%
2025-04-30	117.3900	117.9000	115.6900	117.5600	+0.945%	1,276,716	-16.825%
2025-04-29	114.3500	116.8400	113.3900	116.4600	+1.234%	1,296,574	-16.040%
2025-04-28	112.4900	115.1100	112.4900	115.0400	+2.723%	2,098,926	-15.003%
2025-04-25	112.4100	112.9550	110.8100	111.9900	-0.418%	1,438,003	-12.689%
2025-04-24	113.5700	113.9150	111.7000	112.4600	-1.377%	1,541,168	-13.054%
2025-04-23	114.9700	116.0500	112.3700	114.0300	-0.895%	2,337,571	-14.251%
2025-04-22	114.1800	115.6000	113.1000	115.0600	+0.912%	2,143,330	-15.018%
2025-04-21	118.8100	119.0000	112.9100	114.0200	-3.740%	1,994,477	-14.243%
2025-04-17	115.6000	119.2800	115.5642	118.4500	+2.262%	1,883,836	-17.450%
2025-04-16	119.0000	119.8861	115.6400	115.8300	-2.467%	1,596,266	-15.583%
2025-04-15	119.7400	121.1000	118.7400	118.7600	-0.984%	1,471,189	-17.666%
2025-04-14	117.8700	120.6300	117.3400	119.9400	+2.198%	2,199,194	-18.476%
2025-04-11	117.4300	117.9200	114.7600	117.3600	+0.051%	2,649,239	-16.684%
2025-04-10	113.0900	118.8100	113.0900	117.3000	+3.714%	3,202,799	-16.641%
2025-04-09	111.0000	117.3500	111.0000	113.1000	+0.991%	4,037,102	-13.546%
2025-04-08	115.9000	115.9499	111.6100	111.9900	-2.218%	3,252,708	-12.689%
2025-04-07	112.4300	117.0200	110.5000	114.5300	-0.762%	3,676,472	-14.625%
2025-04-04	116.9900	120.4300	115.0100	115.4100	-2.599%	4,219,028	-15.276%
2025-04-03	112.5700	118.9900	112.5600	118.4900	+3.062%	3,388,323	-17.478%
2025-04-02	114.5100	116.2900	113.5900	114.9700	+0.078%	1,266,141	-14.952%
2025-04-01	114.4900	116.2000	113.7600	114.8800	+0.684%	2,529,947	-14.885%
2025-03-31	111.7200	114.9900	111.5350	114.1000	+1.957%	2,308,780	-14.303%
2025-03-28	112.0300	113.2700	110.7800	111.9100	-0.507%	1,599,458	-12.626%
2025-03-27	110.8200	112.9800	109.4600	112.4800	+1.801%	1,636,942	-13.069%
2025-03-26	109.8700	111.0600	109.5125	110.4900	+0.923%	1,052,231	-11.503%
2025-03-25	110.3400	110.9500	109.2600	109.4800	-1.156%	1,579,777	-10.687%
2025-03-24	109.8500	111.1685	108.7500	110.7600	+0.517%	1,494,793	-11.719%
2025-03-21	108.1500	110.5000	106.7100	110.1900	+1.436%	2,518,586	-11.262%
2025-03-20	109.5400	110.2280	108.4100	108.6300	-1.254%	965,581	-9.988%
2025-03-19	110.4600	111.2773	109.2100	110.0100	-0.461%	1,401,030	-11.117%
2025-03-18	111.5600	112.2250	110.4800	110.5200	-1.480%	1,051,347	-11.527%
2025-03-17	109.3300	112.9050	109.3200	112.1800	+2.851%	1,404,502	-12.837%
2025-03-14	107.8200	109.5600	106.4600	109.0700	+0.963%	1,905,440	-10.351%
2025-03-13	108.9500	110.0000	107.6804	108.0300	-0.488%	2,056,411	-9.488%
2025-03-12	111.7100	111.9400	107.9900	108.5600	-2.672%	2,383,189	-9.930%
2025-03-11	113.0100	114.3100	111.3300	111.5400	-3.328%	2,340,230	-12.336%
2025-03-10	114.6800	118.4000	114.6250	115.3800	-0.104%	3,520,654	-15.254%
2025-03-07	109.8500	116.0000	109.0000	115.5000	+2.822%	3,636,129	-15.342%
2025-03-06	103.1100	113.8000	101.8250	112.3300	+12.229%	5,425,418	-12.953%
2025-03-05	99.7500	101.6800	99.4400	100.0900	-0.989%	2,371,461	-2.308%
2025-03-04	98.2400	102.8200	97.6400	101.0900	+1.690%	2,852,709	-3.274%
2025-03-03	101.7100	103.9900	99.0100	99.4100	-1.827%	1,727,952	-1.640%
2025-02-28	99.9700	101.3100	99.2400	101.2600	+1.453%	1,900,612	-3.437%
2025-02-27	100.9500	101.7100	99.2900	99.8100	-0.508%	1,789,870	-2.034%
2025-02-26	104.7300	105.9400	100.3000	100.3200	-4.630%	1,956,804	-2.532%
2025-02-25	103.6100	105.5100	103.5400	105.1900	+1.879%	1,614,609	-7.044%
2025-02-24	101.4600	103.8000	100.8500	103.2500	+1.734%	1,251,780	-5.298%
2025-02-21	103.6000	103.8150	99.5400	101.4900	-2.037%	1,608,676	-3.656%
2025-02-20	104.0000	104.9200	102.3600	103.6000	-1.801%	1,211,533	-5.618%
2025-02-19	106.3100	106.3100	104.8700	105.5000	+0.285%	1,425,040	-7.318%
2025-02-18	106.2600	107.3000	104.7328	105.2000	-0.708%	1,225,194	-7.053%
2025-02-14	106.9800	107.7000	105.7500	105.9500	-0.935%	1,258,675	-7.711%
2025-02-13	107.1400	108.0000	105.8900	106.9500	+0.262%	1,718,983	-8.574%
2025-02-12	105.9700	107.6100	104.7665	106.6700	-0.280%	1,541,934	-8.334%
2025-02-11	105.7900	107.2900	105.3700	106.9700	+0.630%	1,840,377	-8.591%
2025-02-10	104.4900	107.0600	103.4900	106.3000	+1.791%	1,488,548	-8.015%

.dark-mode .W2SDsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2SDsD{ color: #333333; background-color: white; border: 2px solid #333333; }BJBJs Wholesale Club Holdings, Inc. Common Stockstock NYSE

BJ
BJs Wholesale Club Holdings, Inc. Common Stock
stock NYSE