Dark

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

At Close

Oct 1, 2026 3:59:57 PM EDT

94.36USD+2.571%(+2.36)3,639,662

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-92.00)0

After-hours

Oct 1, 2026 4:04:30 PM EDT

94.36USD-0.005%(0.00)427,125

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	92.1700	95.4000	91.6300	94.3600	+2.565%	3,640,012	0.000%
2026-09-30	95.3700	95.3700	90.5000	92.0000	-3.655%	3,240,457	+2.565%
2026-09-29	95.9800	96.7700	93.7250	95.4900	-1.363%	2,096,935	-1.183%
2026-09-28	94.5000	97.3000	94.3600	96.8100	+3.220%	1,794,880	-2.531%
2026-09-25	91.2900	94.3500	91.2900	93.7900	+2.123%	1,768,253	+0.608%
2026-09-24	91.1200	92.9400	90.8400	91.8400	+2.067%	1,632,595	+2.744%
2026-09-23	91.1200	91.3300	89.8900	89.9800	-1.088%	2,370,489	+4.868%
2026-09-22	93.1500	93.4300	90.6300	90.9700	-1.452%	1,615,575	+3.727%
2026-09-21	91.7300	92.7350	91.5100	92.3100	+0.304%	1,599,799	+2.221%
2026-09-18	93.2600	93.6000	91.9800	92.0300	-1.403%	1,603,030	+2.532%
2026-09-17	93.0000	93.6900	92.0100	93.3400	+0.387%	1,037,510	+1.093%
2026-09-16	94.2100	94.8050	92.5900	92.9800	-2.188%	1,218,519	+1.484%
2026-09-15	94.9800	96.2100	94.3800	95.0600	-0.262%	1,427,538	-0.736%
2026-09-14	92.5100	95.4350	92.4301	95.3100	+4.175%	1,764,171	-0.997%
2026-09-11	90.0000	91.9900	89.5000	91.4900	+2.052%	1,675,428	+3.137%
2026-09-10	89.5600	90.6000	88.8801	89.6500	+1.288%	1,630,325	+5.254%
2026-09-09	89.5500	89.8650	87.7201	88.5100	-1.491%	1,517,151	+6.609%
2026-09-08	93.2700	93.3100	89.4301	89.8500	-3.584%	1,339,628	+5.019%
2026-09-04	92.8700	93.7600	92.4900	93.1900	0.000%	1,223,899	+1.255%
2026-09-03	93.0000	93.3750	91.6500	93.1900	+0.474%	1,325,617	+1.255%
2026-09-02	91.4500	93.4100	90.9500	92.7500	+1.388%	1,650,594	+1.736%
2026-09-01	91.0000	93.7100	90.5450	91.4800	+0.916%	1,773,777	+3.148%
2026-08-31	91.0600	91.9600	90.4400	90.6500	+0.055%	1,608,753	+4.093%
2026-08-28	91.0200	91.3700	90.1100	90.6000	+0.122%	1,355,891	+4.150%
2026-08-27	92.0800	92.4500	90.3300	90.4900	-3.043%	1,522,887	+4.277%
2026-08-26	94.6000	94.6100	92.5300	93.3300	-1.102%	2,249,454	+1.104%
2026-08-25	97.6300	98.2100	94.2800	94.3700	-4.183%	1,984,242	-0.011%
2026-08-24	97.0200	100.1700	96.8950	98.4900	+2.147%	2,872,929	-4.193%
2026-08-21	93.9800	96.8800	92.5300	96.4200	+5.608%	4,180,946	-2.136%
2026-08-20	88.9100	91.8625	88.2200	91.3000	-0.534%	5,166,181	+3.352%
2026-08-19	92.5500	95.3800	91.7200	91.7900	-0.971%	2,243,507	+2.800%
2026-08-18	95.4400	95.4702	92.5600	92.6900	-1.843%	1,471,789	+1.802%
2026-08-17	92.6000	94.5800	92.3586	94.4300	+1.092%	1,453,057	-0.074%
2026-08-14	93.7200	94.1000	92.9100	93.4100	-0.128%	1,150,215	+1.017%
2026-08-13	93.2700	94.3000	92.5300	93.5300	+0.884%	1,298,701	+0.887%
2026-08-12	92.8900	94.0900	92.2950	92.7100	-1.330%	2,184,212	+1.780%
2026-08-11	95.3200	96.2000	93.7100	93.9600	-2.328%	1,169,028	+0.426%
2026-08-10	96.9100	97.1300	95.2400	96.2000	-0.290%	1,961,411	-1.913%
2026-08-07	96.9100	97.2200	96.2800	96.4800	-0.720%	892,235	-2.197%
2026-08-06	97.9800	98.8700	96.2500	97.1800	+0.507%	916,209	-2.902%
2026-08-05	97.9900	97.9900	96.0900	96.6900	+0.041%	1,236,950	-2.410%
2026-08-04	98.1900	98.1900	95.3118	96.6500	-0.463%	1,154,766	-2.369%
2026-08-03	98.4200	99.8880	97.0900	97.1000	-0.695%	1,842,271	-2.822%
2026-07-31	97.5600	99.0953	97.2400	97.7800	-0.681%	1,106,981	-3.498%
2026-07-30	99.2700	99.2700	96.7900	98.4500	-1.540%	1,367,175	-4.154%
2026-07-29	96.5600	100.2600	96.5600	99.9900	+2.913%	1,946,337	-5.631%
2026-07-28	96.5800	98.7300	96.2800	97.1600	+2.576%	1,416,914	-2.882%
2026-07-27	93.3200	95.8350	92.6700	94.7200	+1.915%	1,328,205	-0.380%
2026-07-24	90.4100	93.3500	90.4100	92.9400	+1.807%	1,456,223	+1.528%
2026-07-23	91.5200	91.7200	89.7041	91.2900	-0.642%	1,586,931	+3.363%
2026-07-22	92.9900	93.1200	91.6600	91.8800	-0.498%	1,388,920	+2.699%
2026-07-21	91.7200	93.3750	90.6750	92.3400	-1.672%	2,247,335	+2.188%
2026-07-20	93.5100	94.9150	92.8430	93.9100	+0.546%	1,231,699	+0.479%
2026-07-17	92.1300	95.9100	92.1200	93.4000	+0.355%	1,557,466	+1.028%
2026-07-16	90.6300	93.4800	89.8400	93.0700	+3.136%	1,885,448	+1.386%
2026-07-15	89.2200	91.7800	88.8500	90.2400	+0.591%	1,462,782	+4.566%
2026-07-14	89.9500	90.9000	89.2600	89.7100	-0.455%	1,931,242	+5.183%
2026-07-13	88.6600	90.6300	88.6600	90.1200	+2.351%	1,604,831	+4.705%
2026-07-10	85.8600	88.2600	85.8600	88.0500	+2.826%	1,477,707	+7.166%
2026-07-09	85.5000	86.1000	83.8000	85.6300	-1.246%	1,723,554	+10.195%
2026-07-08	87.7500	88.4900	86.6800	86.7100	-0.926%	1,778,447	+8.823%
2026-07-07	88.5900	89.8000	87.1300	87.5200	-0.011%	1,742,650	+7.815%
2026-07-06	88.3800	89.2800	86.5700	87.5300	-1.850%	2,175,288	+7.803%
2026-07-02	87.7700	89.4050	87.2400	89.1800	+3.027%	1,916,361	+5.808%
2026-07-01	87.2900	87.4900	85.0300	86.5600	-0.757%	2,378,530	+9.011%
2026-06-30	88.9200	89.0800	86.4450	87.2200	-2.373%	2,162,888	+8.186%
2026-06-29	88.3600	90.1300	87.6500	89.3400	+0.529%	1,806,934	+5.619%
2026-06-26	86.9200	89.1600	86.4484	88.8700	+2.966%	3,753,069	+6.178%
2026-06-25	86.5200	86.8700	85.5500	86.3100	-1.371%	1,405,484	+9.327%
2026-06-24	86.7000	87.9000	86.0000	87.5100	+1.602%	2,879,794	+7.828%
2026-06-23	83.9200	87.1500	83.7900	86.1300	+2.756%	3,175,972	+9.555%
2026-06-22	84.4800	85.7800	83.2124	83.8200	-1.643%	2,478,774	+12.575%
2026-06-18	85.7700	86.3250	83.7100	85.2200	-1.809%	3,026,000	+10.725%
2026-06-17	88.4200	88.6400	86.5100	86.7900	-2.756%	1,875,938	+8.722%
2026-06-16	90.0700	90.3670	88.6100	89.2500	-1.064%	1,852,818	+5.725%
2026-06-15	90.0000	91.8700	89.7000	90.2100	-0.912%	1,911,913	+4.600%
2026-06-12	90.9100	91.7100	90.1800	91.0400	+0.121%	1,299,775	+3.647%
2026-06-11	92.3300	93.2500	90.7900	90.9300	-1.687%	1,296,676	+3.772%
2026-06-10	90.6300	92.6850	89.8250	92.4900	+3.260%	1,638,047	+2.022%
2026-06-09	91.3500	92.1650	89.1512	89.5700	-2.227%	2,591,853	+5.348%
2026-06-08	87.8900	92.6400	87.6000	91.6100	+2.690%	2,058,320	+3.002%
2026-06-05	89.7300	90.5200	88.8634	89.2100	+0.916%	2,511,781	+5.773%
2026-06-04	89.4000	91.5400	88.3800	88.4000	-0.875%	2,793,494	+6.742%
2026-06-03	88.3800	89.8100	87.7400	89.1800	+0.700%	2,182,617	+5.808%
2026-06-02	87.7800	88.9000	87.1000	88.5600	+0.591%	2,962,107	+6.549%
2026-06-01	85.9400	88.5500	85.5400	88.0400	+3.236%	2,912,120	+7.179%
2026-05-29	85.4600	85.9650	84.0000	85.2800	-0.837%	2,993,590	+10.647%
2026-05-28	85.5700	86.7000	84.2000	86.0000	+2.138%	3,356,414	+9.721%
2026-05-27	85.8000	86.5900	83.6500	84.2000	-0.836%	4,140,800	+12.067%
2026-05-26	86.5800	86.6800	83.9000	84.9100	-1.997%	3,417,732	+11.129%
2026-05-22	89.7900	89.9200	85.1300	86.6400	-8.249%	7,359,387	+8.910%
2026-05-21	93.0000	94.8400	92.0000	94.4300	-0.965%	2,673,246	-0.074%
2026-05-20	96.1400	97.0800	95.0300	95.3500	-2.365%	2,108,633	-1.038%
2026-05-19	97.3500	99.1600	96.5700	97.6600	+0.649%	1,868,698	-3.379%
2026-05-18	96.2400	98.2900	96.1600	97.0300	+0.695%	2,307,106	-2.752%
2026-05-15	96.6500	97.2000	95.1600	96.3600	+0.417%	1,952,998	-2.076%
2026-05-14	95.8100	96.4100	94.9300	95.9600	+1.011%	1,186,991	-1.667%
2026-05-13	91.7600	95.0700	91.7600	95.0000	+3.250%	1,906,331	-0.674%
2026-05-12	91.9900	93.3000	91.1900	92.0100	+0.988%	1,671,359	+2.554%
2026-05-11	92.7000	93.2750	90.6900	91.1100	-2.001%	1,539,475	+3.567%
2026-05-08	94.0800	94.9500	91.9500	92.9700	-1.442%	2,211,551	+1.495%
2026-05-07	92.2400	94.4300	92.0800	94.3300	+2.034%	1,874,779	+0.032%
2026-05-06	94.2400	94.6800	91.9000	92.4500	-1.983%	1,983,113	+2.066%
2026-05-05	93.3200	95.2700	93.1100	94.3200	-0.328%	1,148,526	+0.042%
2026-05-04	93.0000	95.0800	92.9800	94.6300	+1.198%	1,676,879	-0.285%
2026-05-01	93.7600	94.6600	92.5500	93.5100	-0.405%	2,168,923	+0.909%
2026-04-30	91.5900	94.5800	91.5900	93.8900	+2.691%	1,895,539	+0.501%
2026-04-29	92.0300	92.3050	90.6750	91.4300	-0.824%	1,216,962	+3.205%
2026-04-28	94.0000	94.2000	91.0250	92.1900	-0.754%	1,384,987	+2.354%
2026-04-27	93.6600	94.6300	92.8000	92.8900	-1.506%	1,352,076	+1.583%
2026-04-24	96.0200	96.7300	93.6700	94.3100	-2.733%	1,160,266	+0.053%
2026-04-23	95.7100	97.1700	94.9800	96.9600	+1.625%	1,464,015	-2.682%
2026-04-22	96.0300	96.3500	94.4601	95.4100	-0.615%	1,404,595	-1.101%
2026-04-21	94.0000	96.3650	93.2700	96.0000	+2.663%	1,705,151	-1.708%
2026-04-20	93.0000	93.8300	92.2000	93.5100	+1.564%	1,537,377	+0.909%
2026-04-17	91.5800	92.1050	90.7000	92.0700	-0.184%	1,889,194	+2.487%
2026-04-16	90.6600	92.8250	90.6600	92.2400	+1.698%	1,891,080	+2.298%
2026-04-15	91.1900	92.0000	90.4500	90.7000	-1.112%	2,624,109	+4.035%
2026-04-14	92.2600	92.7050	90.5700	91.7200	-1.556%	2,002,910	+2.878%
2026-04-13	93.6500	93.9200	92.2750	93.1700	+0.496%	1,517,793	+1.277%
2026-04-10	93.2300	93.5800	89.6700	92.7100	-1.014%	2,061,805	+1.780%
2026-04-09	94.1200	95.3700	93.4200	93.6600	-1.576%	1,846,112	+0.747%
2026-04-08	93.6000	95.6400	91.8601	95.1600	+0.011%	2,044,883	-0.841%
2026-04-07	96.4100	96.9000	94.6800	95.1500	-0.460%	2,307,598	-0.830%
2026-04-06	97.8800	98.5000	95.3200	95.5900	-2.519%	2,613,852	-1.287%
2026-04-02	95.7200	98.3550	95.4000	98.0600	+3.647%	2,623,536	-3.773%
2026-04-01	97.9500	98.7400	92.5900	94.6100	-3.871%	2,767,244	-0.264%
2026-03-31	99.1800	100.5900	97.8300	98.4200	-0.536%	1,709,533	-4.125%
2026-03-30	99.2000	100.5400	98.6600	98.9500	-0.663%	1,479,124	-4.639%
2026-03-27	100.5800	101.5600	99.5500	99.6100	-0.925%	2,046,566	-5.271%
2026-03-26	97.6500	101.0400	97.2000	100.5400	+2.791%	1,651,709	-6.147%
2026-03-25	98.1800	98.7200	95.9900	97.8100	+0.010%	1,899,254	-3.527%
2026-03-24	95.8800	98.6900	95.4900	97.8000	+1.833%	1,736,279	-3.517%
2026-03-23	96.6600	97.5999	95.0000	96.0400	-1.031%	2,295,372	-1.749%
2026-03-20	96.3800	97.9900	95.1400	97.0400	+0.352%	3,025,617	-2.762%
2026-03-19	94.8200	98.2200	94.2350	96.7000	+2.534%	2,304,203	-2.420%
2026-03-18	96.5400	96.5400	93.2100	94.3100	-2.300%	2,680,963	+0.053%
2026-03-17	96.9000	98.4750	95.9750	96.5300	-1.450%	1,190,888	-2.248%
2026-03-16	98.0600	98.2900	96.4700	97.9500	+0.235%	1,595,553	-3.665%
2026-03-13	98.9100	99.1400	97.6500	97.7200	-1.073%	1,376,448	-3.438%
2026-03-12	93.2800	99.1600	92.2350	98.7800	+5.636%	2,537,767	-4.475%
2026-03-11	96.1900	96.6000	93.3500	93.5100	-2.867%	2,309,811	+0.909%
2026-03-10	95.8200	98.2000	95.3800	96.2700	+0.817%	1,663,305	-1.984%
2026-03-09	95.8400	96.8750	94.8449	95.4900	-1.353%	1,960,542	-1.183%
2026-03-06	97.7500	100.2300	96.3900	96.8000	-1.696%	1,830,447	-2.521%
2026-03-05	93.0650	98.8500	91.5671	98.4700	-1.510%	3,453,717	-4.174%
2026-03-04	101.5300	101.9600	98.4900	99.9800	-0.269%	2,896,433	-5.621%
2026-03-03	99.1200	101.6100	98.5800	100.2500	+0.521%	2,876,160	-5.875%
2026-03-02	97.3100	100.8700	97.0000	99.7300	+0.952%	1,867,892	-5.385%
2026-02-27	96.8000	99.1600	96.7401	98.7900	+1.972%	1,260,531	-4.484%
2026-02-26	97.0200	98.2200	96.6400	96.8800	-0.175%	1,055,693	-2.601%
2026-02-25	98.0400	98.5000	95.8750	97.0500	-1.910%	1,682,851	-2.772%
2026-02-24	99.2400	100.7400	98.5800	98.9400	-0.030%	1,482,280	-4.629%
2026-02-23	96.1500	99.0100	95.8700	98.9700	+2.719%	1,607,979	-4.658%
2026-02-20	99.2000	99.3700	95.3225	96.3500	-2.863%	1,355,347	-2.065%
2026-02-19	98.9000	101.0499	98.4700	99.1900	+0.222%	1,798,626	-4.869%
2026-02-18	99.1700	99.6400	98.0000	98.9700	-0.473%	1,402,996	-4.658%
2026-02-17	103.7800	105.7800	98.9300	99.4400	-3.250%	2,222,847	-5.109%
2026-02-13	100.5800	103.6400	99.9900	102.7800	+2.208%	1,965,024	-8.192%
2026-02-12	100.0000	102.3950	99.7300	100.5600	+1.045%	2,031,676	-6.165%
2026-02-11	97.7700	99.9400	96.8500	99.5200	+1.769%	1,072,235	-5.185%
2026-02-10	100.5600	101.0600	97.7100	97.7900	-2.483%	1,307,623	-3.508%
2026-02-09	100.7200	101.5800	99.1500	100.2800	-0.120%	1,546,827	-5.903%
2026-02-06	99.0000	101.1500	98.6000	100.4000	+1.128%	2,373,861	-6.016%
2026-02-05	99.7000	100.1550	97.5300	99.2800	+0.710%	2,626,181	-4.956%
2026-02-04	96.8000	99.9000	96.5000	98.5800	+2.902%	3,273,691	-4.281%
2026-02-03	92.2300	96.8300	91.4900	95.8000	+3.792%	2,247,188	-1.503%
2026-02-02	92.6300	93.4000	91.8400	92.3000	-0.151%	1,374,915	+2.232%
2026-01-30	90.0000	92.4400	89.3200	92.4400	+2.404%	2,056,532	+2.077%
2026-01-29	91.4700	92.0000	90.0400	90.2700	-1.430%	2,057,101	+4.531%
2026-01-28	93.3900	93.7000	89.7600	91.5800	-4.065%	3,115,309	+3.036%
2026-01-27	97.8400	97.9900	93.3100	95.4600	-2.213%	1,775,487	-1.152%
2026-01-26	98.0000	98.5400	96.4900	97.6200	+0.174%	2,339,369	-3.339%
2026-01-23	95.6700	97.4500	95.0100	97.4500	+1.510%	1,563,676	-3.171%
2026-01-22	95.1800	97.7500	95.0700	96.0000	+1.426%	1,605,338	-1.708%
2026-01-21	92.6500	96.8200	92.6500	94.6500	+2.691%	1,831,585	-0.306%
2026-01-20	93.3400	93.5500	91.4700	92.1700	-1.317%	1,844,784	+2.376%
2026-01-16	94.2000	94.4600	92.1500	93.4000	-1.591%	2,018,713	+1.028%
2026-01-15	95.3800	96.8500	94.8300	94.9100	-1.063%	1,800,270	-0.579%
2026-01-14	95.0300	97.0700	94.5100	95.9300	+0.545%	1,570,625	-1.637%
2026-01-13	92.1300	95.4500	91.8900	95.4100	+3.774%	2,168,851	-1.101%
2026-01-12	90.1350	92.3900	90.1350	91.9400	+2.224%	1,314,088	+2.632%
2026-01-09	90.2100	90.9000	88.9400	89.9400	-0.299%	1,957,138	+4.914%
2026-01-08	88.1900	90.8800	87.2100	90.2100	+2.291%	2,117,654	+4.600%
2026-01-07	89.5700	89.8700	87.9700	88.1900	-2.960%	1,930,166	+6.996%
2026-01-06	92.8700	94.1800	90.7900	90.8800	-2.458%	1,659,936	+3.829%
2026-01-05	91.3200	93.4200	90.4300	93.1700	+1.360%	1,786,161	+1.277%
2026-01-02	90.0300	92.2050	89.5500	91.9200	+2.099%	1,647,130	+2.654%
2025-12-31	90.0500	90.6600	89.5500	90.0300	-0.067%	1,131,972	+4.810%
2025-12-30	91.2400	91.5500	90.0500	90.0900	-1.509%	1,382,286	+4.740%
2025-12-29	93.6400	93.9500	91.3100	91.4700	-2.536%	1,469,464	+3.160%
2025-12-26	93.9500	95.3204	93.7300	93.8500	-0.667%	913,916	+0.543%
2025-12-24	94.1800	95.1700	93.8200	94.4800	+0.973%	633,948	-0.127%
2025-12-23	94.4000	94.6200	92.8850	93.5700	-0.648%	1,157,412	+0.844%
2025-12-22	94.2000	95.4900	93.5600	94.1800	-0.507%	1,272,024	+0.191%
2025-12-19	94.1300	95.0900	93.0800	94.6600	+0.286%	2,847,766	-0.317%
2025-12-18	95.5300	95.9800	93.9300	94.3900	-1.585%	1,956,119	-0.032%
2025-12-17	93.6800	95.9800	92.5900	95.9100	+2.457%	2,206,128	-1.616%
2025-12-16	92.5300	94.9200	91.4300	93.6100	+2.373%	2,808,011	+0.801%
2025-12-15	92.8800	93.1400	91.2300	91.4400	-1.846%	2,495,832	+3.193%
2025-12-12	93.0000	94.2000	92.5200	93.1600	+0.855%	1,837,501	+1.288%
2025-12-11	89.5500	92.4600	89.0300	92.3700	+3.080%	2,193,381	+2.154%
2025-12-10	90.0500	90.8700	89.1000	89.6100	-0.830%	1,649,534	+5.301%
2025-12-09	91.4300	91.8300	89.7500	90.3600	-1.214%	2,103,629	+4.427%
2025-12-08	90.6700	92.2380	89.8550	91.4700	+0.153%	1,674,300	+3.160%
2025-12-05	90.5400	92.2200	90.2200	91.3300	+0.374%	2,005,362	+3.318%
2025-12-04	91.9600	92.9250	90.1800	90.9900	-1.194%	1,839,713	+3.704%
2025-12-03	92.4000	93.5500	91.7000	92.0900	+0.909%	2,676,921	+2.465%
2025-12-02	88.7700	91.7700	88.2150	91.2600	+2.979%	3,497,859	+3.397%
2025-12-01	89.2300	89.3250	88.1250	88.6200	-0.684%	1,735,159	+6.477%
2025-11-28	90.5100	90.6250	89.0300	89.2300	-1.697%	994,539	+5.749%
2025-11-26	89.7500	91.5100	89.6950	90.7700	+1.635%	1,800,893	+3.955%
2025-11-25	88.4700	89.9450	87.8027	89.3100	+1.523%	2,820,765	+5.654%
2025-11-24	91.4000	91.8950	87.9300	87.9700	-3.973%	4,433,728	+7.264%
2025-11-21	89.5500	92.0800	86.6800	91.6100	+1.126%	5,021,672	+3.002%
2025-11-20	91.5500	92.0600	88.1400	90.5900	-0.789%	4,567,358	+4.162%
2025-11-19	92.0100	92.2300	90.0800	91.3100	+0.198%	3,374,265	+3.340%
2025-11-18	93.0600	93.7250	90.9600	91.1300	-1.651%	2,708,070	+3.544%
2025-11-17	93.5000	95.0700	91.4200	92.6600	-1.822%	3,555,572	+1.835%
2025-11-14	93.3800	94.7900	93.2100	94.3800	+0.415%	1,649,679	-0.021%
2025-11-13	94.4500	95.1600	93.3200	93.9900	+0.395%	1,912,539	+0.394%
2025-11-12	92.6400	93.9900	92.3100	93.6200	+0.268%	1,552,326	+0.790%
2025-11-11	92.1100	93.5900	91.5400	93.3700	+1.600%	1,276,859	+1.060%
2025-11-10	90.5600	92.1100	90.0300	91.9000	+0.536%	1,476,631	+2.677%
2025-11-07	89.3700	91.5750	88.0500	91.4100	+2.835%	1,387,395	+3.227%
2025-11-06	89.2000	89.5400	88.0500	88.8900	-2.243%	1,730,753	+6.154%
2025-11-05	89.9400	92.5300	89.9200	90.9300	+0.820%	1,835,133	+3.772%
2025-11-04	90.8000	91.0750	89.0800	90.1900	-0.694%	1,322,824	+4.624%
2025-11-03	87.8700	90.9300	87.1700	90.8200	+2.901%	3,278,918	+3.898%
2025-10-31	89.0800	89.1100	87.6900	88.2600	-1.430%	1,475,282	+6.911%
2025-10-30	89.9300	90.3100	88.1200	89.5400	-0.412%	2,143,820	+5.383%
2025-10-29	91.5000	92.3500	89.3600	89.9100	-2.716%	2,000,148	+4.949%
2025-10-28	93.0200	93.6200	91.1900	92.4200	-1.313%	1,654,063	+2.099%
2025-10-27	91.9700	93.7500	91.4950	93.6500	+2.049%	1,409,508	+0.758%
2025-10-24	93.5300	94.3400	90.6500	91.7700	-1.819%	3,453,313	+2.822%
2025-10-23	94.0000	95.0000	92.8311	93.4700	-0.511%	880,131	+0.952%
2025-10-22	94.3800	95.4550	93.3100	93.9500	-0.064%	1,165,418	+0.436%
2025-10-21	93.7900	94.6000	93.0000	94.0100	+0.096%	1,277,281	+0.372%
2025-10-20	93.9600	94.7800	93.4075	93.9200	-0.287%	1,115,657	+0.468%
2025-10-17	93.2500	94.3000	92.8500	94.1900	+1.280%	1,479,341	+0.180%
2025-10-16	94.4200	95.6573	92.6700	93.0000	-1.826%	1,632,877	+1.462%
2025-10-15	94.0900	95.9300	94.0800	94.7300	+0.691%	1,776,677	-0.391%
2025-10-14	92.7800	95.4800	92.7600	94.0800	+1.314%	2,487,109	+0.298%
2025-10-13	89.3000	93.5000	89.1800	92.8600	+3.086%	2,681,351	+1.615%
2025-10-10	89.2000	91.4100	88.8900	90.0800	+1.682%	3,184,986	+4.751%
2025-10-09	90.4600	90.9900	88.0350	88.5900	-0.628%	2,257,199	+6.513%
2025-10-08	90.4700	90.8800	89.1500	89.1500	-0.867%	2,088,376	+5.844%
2025-10-07	90.1100	90.8200	88.7900	89.9300	-0.189%	2,482,588	+4.926%
2025-10-06	92.3200	92.5600	89.8000	90.1000	-2.805%	3,088,545	+4.728%
2025-10-03	90.7200	92.9000	89.9200	92.7000	+1.835%	2,744,514	+1.791%
2025-10-02	90.3600	91.3000	89.3700	91.0300	+0.297%	2,486,239	+3.658%
2025-10-01	93.3200	93.3200	89.8400	90.7600	-2.670%	2,908,452	+3.967%
2025-09-30	93.5000	93.9800	93.0500	93.2500	-0.608%	2,140,593	+1.190%
2025-09-29	93.1800	93.8400	91.9000	93.8200	+0.773%	2,237,971	+0.576%
2025-09-26	93.1900	93.5950	91.5900	93.1000	-0.789%	2,427,542	+1.353%
2025-09-25	94.2500	94.7200	93.4500	93.8400	+0.353%	2,362,174	+0.554%
2025-09-24	95.9300	96.9400	93.2900	93.5100	-2.594%	3,113,658	+0.909%
2025-09-23	96.1400	96.6300	95.0500	96.0000	-0.446%	1,549,879	-1.708%
2025-09-22	96.4300	96.7000	94.7100	96.4300	+0.417%	2,179,378	-2.147%
2025-09-19	97.3600	97.8200	95.2500	96.0300	-1.820%	4,318,762	-1.739%
2025-09-18	98.2600	99.1050	97.5000	97.8100	-1.461%	1,477,089	-3.527%
2025-09-17	99.8200	100.5000	97.8300	99.2600	-0.181%	1,690,204	-4.937%
2025-09-16	99.5200	99.8450	97.9500	99.4400	-0.311%	1,778,317	-5.109%
2025-09-15	98.5900	99.8450	98.0000	99.7500	+1.310%	1,947,778	-5.404%
2025-09-12	97.7200	99.1600	97.5700	98.4600	+0.418%	1,073,768	-4.164%
2025-09-11	97.9400	98.7900	97.5450	98.0500	+0.626%	1,544,171	-3.763%
2025-09-10	97.0000	97.9400	96.8200	97.4400	-0.092%	1,300,414	-3.161%
2025-09-09	98.4400	98.7500	96.7300	97.5300	-1.475%	1,724,590	-3.250%
2025-09-08	97.2000	99.0950	96.4500	98.9900	+2.052%	2,644,098	-4.677%
2025-09-05	96.7700	97.2750	95.8000	97.0000	+0.258%	1,889,042	-2.722%
2025-09-04	96.3300	96.9556	95.4200	96.7500	+0.540%	2,974,234	-2.470%
2025-09-03	98.3000	98.7450	96.0000	96.2300	-2.404%	2,903,102	-1.943%
2025-09-02	98.4100	98.9500	97.6200	98.6000	+0.942%	2,288,079	-4.300%
2025-08-29	97.8100	97.8800	96.4250	97.6800	+0.920%	2,087,842	-3.399%
2025-08-28	97.0300	97.3150	95.5200	96.7900	-0.391%	1,992,013	-2.511%
2025-08-27	96.1200	97.7800	96.0600	97.1700	+1.061%	2,525,658	-2.892%
2025-08-26	96.2500	96.9300	95.5100	96.1500	+0.871%	3,426,048	-1.862%
2025-08-25	97.1100	97.7500	94.6300	95.3200	-1.843%	3,787,728	-1.007%
2025-08-22	98.6000	101.8900	96.6200	97.1100	-8.525%	9,143,690	-2.832%
2025-08-21	105.9600	106.6900	105.0100	106.1600	-1.099%	2,649,663	-11.115%
2025-08-20	105.0200	107.6200	104.5400	107.3400	+2.678%	2,566,423	-12.092%
2025-08-19	104.8400	106.1000	104.4300	104.5400	-0.400%	1,837,833	-9.738%
2025-08-18	103.8400	105.0600	103.6200	104.9600	+1.666%	2,597,850	-10.099%
2025-08-15	102.2500	103.5200	101.2700	103.2400	+0.369%	2,621,904	-8.601%
2025-08-14	103.6300	104.3000	102.2100	102.8600	-0.551%	1,357,798	-8.264%
2025-08-13	106.4200	106.6500	101.2100	103.4300	-4.134%	4,075,499	-8.769%
2025-08-12	107.9700	108.8500	106.0801	107.8900	+0.419%	2,756,272	-12.541%
2025-08-11	108.1900	108.7150	107.2900	107.4400	-0.629%	1,981,210	-12.174%
2025-08-08	108.9000	110.7100	107.4050	108.1200	-0.396%	1,500,812	-12.727%
2025-08-07	108.6700	109.7400	108.3100	108.5500	-0.110%	1,210,381	-13.072%
2025-08-06	106.5800	109.8400	106.5100	108.6700	+1.980%	1,726,185	-13.168%
2025-08-05	107.2600	107.8700	105.8800	106.5600	-1.141%	1,507,990	-11.449%
2025-08-04	108.9800	110.9200	107.6300	107.7900	-1.991%	2,115,109	-12.459%
2025-08-01	107.0000	110.3200	106.2000	109.9800	+3.853%	2,999,289	-14.203%
2025-07-31	104.5000	107.1000	104.4700	105.9000	+0.675%	1,997,050	-10.897%
2025-07-30	104.7800	105.5200	104.2700	105.1900	+0.152%	1,289,165	-10.296%
2025-07-29	104.0500	106.3400	103.5500	105.0300	+1.127%	1,501,851	-10.159%
2025-07-28	104.2800	104.6200	103.3400	103.8600	-0.326%	1,422,256	-9.147%
2025-07-25	103.8500	105.5700	103.3200	104.2000	+0.628%	1,525,235	-9.443%
2025-07-24	105.0100	105.4400	102.9400	103.5500	-1.098%	1,414,749	-8.875%
2025-07-23	104.6100	106.1300	104.3400	104.7000	+0.038%	1,814,038	-9.876%
2025-07-22	105.1300	106.4200	104.6500	104.6600	-0.057%	1,331,316	-9.841%
2025-07-21	104.8200	105.8900	104.5900	104.7200	+0.010%	1,089,868	-9.893%
2025-07-18	105.2400	106.2400	104.4300	104.7100	-0.447%	1,181,433	-9.884%
2025-07-17	104.0100	105.3325	104.0000	105.1800	+1.125%	1,451,191	-10.287%
2025-07-16	105.1100	105.5800	103.2200	104.0100	-1.328%	1,552,960	-9.278%
2025-07-15	106.7700	107.4250	105.4100	105.4100	-1.889%	1,169,721	-10.483%
2025-07-14	106.6900	108.0650	106.2100	107.4400	+0.873%	1,151,153	-12.174%
2025-07-11	106.7000	107.3300	105.9784	106.5100	-0.178%	1,292,810	-11.407%
2025-07-10	107.1200	107.8400	106.1700	106.7000	-0.772%	1,238,133	-11.565%
2025-07-09	107.3800	107.5300	104.8400	107.5300	-0.102%	1,893,349	-12.248%
2025-07-08	109.1700	110.1500	107.1600	107.6400	-2.579%	1,565,825	-12.337%
2025-07-07	109.4600	110.5500	107.7200	110.4900	+0.959%	1,684,414	-14.599%
2025-07-03	108.3500	109.7400	107.7300	109.4400	+0.275%	722,048	-13.779%
2025-07-02	107.1500	109.4300	106.2350	109.1400	+1.962%	2,067,263	-13.542%
2025-07-01	107.8500	108.3800	105.8500	107.0400	-0.733%	2,229,927	-11.846%
2025-06-30	113.0000	113.4750	105.8900	107.8300	-5.619%	4,282,651	-12.492%
2025-06-27	113.5700	115.4300	112.3300	114.2500	+0.670%	2,326,771	-17.409%
2025-06-26	113.7900	115.1399	112.9300	113.4900	-0.229%	1,651,743	-16.856%
2025-06-25	113.7500	114.4600	112.8201	113.7500	-0.298%	1,111,937	-17.046%
2025-06-24	113.8400	115.1600	112.7600	114.0900	-0.627%	1,371,870	-17.293%
2025-06-23	111.0300	115.0000	110.9900	114.8100	+4.013%	1,832,487	-17.812%
2025-06-20	108.6700	110.7300	108.6700	110.3800	+1.939%	1,630,789	-14.513%
2025-06-18	110.0100	110.0104	108.1600	108.2800	-1.114%	1,132,463	-12.856%
2025-06-17	108.9000	109.9750	108.1603	109.5000	+0.551%	1,134,752	-13.826%
2025-06-16	110.9300	111.5699	108.7600	108.9000	-1.555%	1,251,690	-13.352%
2025-06-13	109.6900	111.4600	109.6050	110.6200	+0.875%	1,445,658	-14.699%
2025-06-12	108.9500	109.7100	107.9300	109.6600	+0.865%	1,065,075	-13.952%
2025-06-11	109.0600	110.0100	108.1400	108.7200	-0.467%	1,199,214	-13.208%
2025-06-10	110.4900	111.2700	108.7800	109.2300	-0.781%	1,180,211	-13.613%
2025-06-09	111.1000	111.1000	108.5700	110.0900	-0.918%	1,510,567	-14.288%
2025-06-06	109.0600	111.6100	108.5700	111.1100	+1.880%	1,800,688	-15.075%
2025-06-05	110.9000	110.9150	108.3300	109.0600	-1.995%	1,991,847	-13.479%
2025-06-04	112.0000	112.1400	110.3697	111.2800	-0.465%	1,477,740	-15.205%
2025-06-03	111.9600	112.7000	110.1000	111.8000	+0.090%	1,678,079	-15.599%
2025-06-02	112.1800	113.8700	110.8900	111.7000	-1.334%	2,055,621	-15.524%
2025-05-30	112.2100	114.1400	111.4168	113.2100	+1.954%	2,019,181	-16.650%
2025-05-29	112.4000	112.5500	109.7500	111.0400	-0.884%	1,755,676	-15.022%
2025-05-28	114.5500	115.0700	112.0100	112.0300	-2.540%	1,531,786	-15.773%
2025-05-27	116.3500	116.9950	114.0300	114.9500	-1.314%	1,599,026	-17.912%
2025-05-23	115.8300	116.6500	113.5000	116.4800	+0.440%	1,418,245	-18.990%
2025-05-22	120.0800	120.0800	114.3400	115.9700	-1.302%	3,195,919	-18.634%
2025-05-21	116.2400	118.7700	115.5100	117.5000	-1.327%	2,607,841	-19.694%
2025-05-20	118.6000	119.3000	117.4700	119.0800	+0.642%	2,047,431	-20.759%
2025-05-19	116.0000	118.4100	115.5210	118.3200	+1.667%	2,479,937	-20.250%
2025-05-16	111.5600	116.6800	111.3500	116.3800	+4.480%	2,876,708	-18.921%
2025-05-15	108.7800	111.3900	108.5128	111.3900	+2.730%	1,751,043	-15.289%
2025-05-14	107.8000	109.0500	106.4100	108.4300	+0.538%	2,123,811	-12.976%
2025-05-13	111.6900	112.0943	107.0200	107.8500	-3.455%	2,718,203	-12.508%
2025-05-12	114.6000	114.6000	109.0551	111.7100	-2.547%	3,347,767	-15.531%
2025-05-09	114.7200	115.0000	113.1300	114.6300	-0.087%	1,120,810	-17.683%
2025-05-08	119.0600	119.4350	114.6150	114.7300	-3.895%	1,935,812	-17.755%
2025-05-07	119.3700	120.3300	118.8000	119.3800	-0.376%	1,109,654	-20.958%
2025-05-06	118.5600	119.9700	118.5500	119.8300	+0.327%	1,195,957	-21.255%
2025-05-05	119.2900	119.7500	117.6300	119.4400	+1.746%	1,622,759	-20.998%
2025-05-02	117.9600	118.8000	117.0400	117.3900	+0.111%	965,730	-19.618%
2025-05-01	115.8300	118.2300	115.7200	117.2600	-0.255%	1,315,919	-19.529%
2025-04-30	117.3900	117.9000	115.6900	117.5600	+0.945%	1,276,716	-19.735%
2025-04-29	114.3500	116.8400	113.3900	116.4600	+1.234%	1,296,574	-18.976%
2025-04-28	112.4900	115.1100	112.4900	115.0400	+2.723%	2,098,926	-17.976%
2025-04-25	112.4100	112.9550	110.8100	111.9900	-0.418%	1,438,003	-15.742%
2025-04-24	113.5700	113.9150	111.7000	112.4600	-1.377%	1,541,168	-16.095%
2025-04-23	114.9700	116.0500	112.3700	114.0300	-0.895%	2,337,571	-17.250%
2025-04-22	114.1800	115.6000	113.1000	115.0600	+0.912%	2,143,330	-17.991%
2025-04-21	118.8100	119.0000	112.9100	114.0200	-3.740%	1,994,477	-17.243%
2025-04-17	115.6000	119.2800	115.5642	118.4500	+2.262%	1,883,836	-20.338%
2025-04-16	119.0000	119.8861	115.6400	115.8300	-2.467%	1,596,266	-18.536%
2025-04-15	119.7400	121.1000	118.7400	118.7600	-0.984%	1,471,189	-20.546%
2025-04-14	117.8700	120.6300	117.3400	119.9400	+2.198%	2,199,194	-21.327%
2025-04-11	117.4300	117.9200	114.7600	117.3600	+0.051%	2,649,239	-19.598%

.dark-mode .z6qQjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6qQjq{ 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