5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+8.87%
3 MONTH PERFORMANCE
+29.16%
6 MONTH PERFORMANCE
+36.53%
YEAR-TO-DATE PERFORMANCE
+32.89%
1 YEAR PERFORMANCE
+55.93%
BJ's Wholesale Club Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $119.74 | $118.76 (-0.82%) | $121.10 | $118.74 | 1.47 M | $15.81 B |
| 04/14/2025 | $117.87 | $119.94 (1.76%) | $120.63 | $117.34 | 2.20 M | $15.85 B |
| 04/11/2025 | $117.43 | $117.36 (-0.06%) | $117.92 | $114.76 | 2.65 M | $15.51 B |
| 04/10/2025 | $113.09 | $117.30 (3.72%) | $118.81 | $113.09 | 3.20 M | $15.50 B |
| 04/09/2025 | $111.00 | $113.10 (1.89%) | $117.35 | $111.00 | 4.04 M | $14.94 B |
| 04/08/2025 | $115.90 | $111.99 (-3.37%) | $115.95 | $111.61 | 3.25 M | $14.80 B |
| 04/07/2025 | $112.43 | $114.53 (1.87%) | $117.02 | $110.50 | 3.68 M | $15.13 B |
| 04/04/2025 | $116.99 | $115.41 (-1.35%) | $120.43 | $115.01 | 4.22 M | $15.25 B |
| 04/03/2025 | $112.57 | $118.49 (5.26%) | $118.99 | $112.56 | 3.39 M | $15.65 B |
| 04/02/2025 | $114.51 | $114.97 (0.4%) | $116.29 | $113.59 | 1.27 M | $15.19 B |
| 04/01/2025 | $114.49 | $114.88 (0.34%) | $116.20 | $113.76 | 2.53 M | $15.18 B |
| 03/31/2025 | $111.72 | $114.10 (2.13%) | $114.99 | $111.54 | 2.31 M | $15.07 B |
| 03/28/2025 | $112.03 | $111.91 (-0.11%) | $113.27 | $110.78 | 1.60 M | $14.79 B |
| 03/27/2025 | $110.82 | $112.48 (1.5%) | $112.98 | $109.46 | 1.64 M | $14.86 B |
| 03/26/2025 | $109.87 | $110.49 (0.56%) | $111.06 | $109.51 | 1.08 M | $14.60 B |
| 03/25/2025 | $110.34 | $109.48 (-0.78%) | $110.95 | $109.26 | 1.59 M | $14.46 B |
| 03/24/2025 | $109.85 | $110.76 (0.83%) | $111.17 | $108.75 | 1.53 M | $14.63 B |
| 03/21/2025 | $108.15 | $110.19 (1.89%) | $110.50 | $106.71 | 2.65 M | $14.56 B |
| 03/20/2025 | $109.54 | $108.63 (-0.83%) | $110.23 | $108.41 | 1.08 M | $14.35 B |
| 03/19/2025 | $110.46 | $110.01 (-0.41%) | $111.28 | $109.21 | 1.44 M | $14.53 B |
| 03/18/2025 | $111.56 | $110.52 (-0.93%) | $112.23 | $110.48 | 1.12 M | $14.60 B |
| 03/17/2025 | $109.33 | $112.18 (2.61%) | $112.91 | $109.32 | 1.43 M | $14.82 B |
| 03/14/2025 | $107.82 | $109.07 (1.16%) | $109.56 | $106.46 | 2.05 M | $14.41 B |
| 03/13/2025 | $108.95 | $108.03 (-0.84%) | $110.00 | $107.68 | 2.07 M | $14.28 B |
| 03/12/2025 | $111.71 | $108.56 (-2.82%) | $111.94 | $107.99 | 2.41 M | $14.35 B |
| 03/11/2025 | $113.01 | $111.54 (-1.3%) | $114.31 | $111.33 | 2.36 M | $14.74 B |
| 03/10/2025 | $114.68 | $115.38 (0.61%) | $118.40 | $114.63 | 3.55 M | $15.24 B |
| 03/07/2025 | $109.85 | $115.50 (5.14%) | $116.00 | $109.00 | 3.68 M | $15.26 B |
| 03/06/2025 | $103.11 | $112.33 (8.94%) | $113.80 | $101.83 | 5.48 M | $14.84 B |
| 03/05/2025 | $99.75 | $100.09 (0.34%) | $101.68 | $99.44 | 2.48 M | $13.22 B |
| 03/04/2025 | $98.24 | $101.09 (2.9%) | $102.82 | $97.64 | 2.89 M | $13.35 B |
| 03/03/2025 | $101.71 | $99.41 (-2.26%) | $103.99 | $99.01 | 1.75 M | $13.13 B |
| 02/28/2025 | $99.97 | $101.26 (1.29%) | $101.31 | $99.24 | 1.93 M | $13.37 B |
| 02/27/2025 | $100.95 | $99.81 (-1.13%) | $101.71 | $99.29 | 1.80 M | $13.18 B |
| 02/26/2025 | $104.73 | $100.32 (-4.21%) | $105.94 | $100.30 | 2.02 M | $13.25 B |
| 02/25/2025 | $103.61 | $105.19 (1.52%) | $105.51 | $103.54 | 1.64 M | $13.89 B |
| 02/24/2025 | $101.46 | $103.25 (1.76%) | $103.80 | $100.85 | 1.30 M | $13.64 B |
| 02/21/2025 | $103.60 | $101.49 (-2.04%) | $103.82 | $99.54 | 1.65 M | $13.41 B |
| 02/20/2025 | $104.00 | $103.60 (-0.38%) | $104.92 | $102.36 | 1.22 M | $13.68 B |
| 02/19/2025 | $106.31 | $105.50 (-0.76%) | $106.31 | $104.87 | 1.45 M | $13.93 B |
| 02/18/2025 | $106.26 | $105.20 (-1%) | $107.30 | $104.73 | 1.25 M | $13.90 B |
| 02/14/2025 | $106.98 | $105.95 (-0.96%) | $107.70 | $105.75 | 1.29 M | $13.99 B |
| 02/13/2025 | $107.14 | $106.95 (-0.18%) | $108.00 | $105.89 | 1.88 M | $14.13 B |
| 02/12/2025 | $105.97 | $106.67 (0.66%) | $107.61 | $104.77 | 1.56 M | $14.09 B |
| 02/11/2025 | $105.79 | $106.97 (1.12%) | $107.29 | $105.37 | 1.86 M | $14.13 B |
| 02/10/2025 | $104.49 | $106.30 (1.73%) | $107.06 | $103.49 | 1.52 M | $14.04 B |
| 02/07/2025 | $105.26 | $104.43 (-0.79%) | $105.97 | $102.91 | 1.96 M | $13.79 B |
| 02/06/2025 | $105.09 | $105.64 (0.52%) | $105.97 | $104.29 | 1.26 M | $13.95 B |
| 02/05/2025 | $102.70 | $104.80 (2.04%) | $104.94 | $102.53 | 1.15 M | $13.84 B |
| 02/04/2025 | $100.10 | $102.70 (2.6%) | $103.06 | $99.20 | 1.98 M | $13.56 B |
| 02/03/2025 | $97.79 | $99.62 (1.87%) | $100.16 | $96.62 | 1.12 M | $13.16 B |
| 01/31/2025 | $99.86 | $99.05 (-0.81%) | $100.15 | $98.72 | 1.57 M | $13.08 B |
| 01/30/2025 | $99.12 | $99.99 (0.88%) | $100.23 | $99.03 | 955,318 | $13.21 B |
| 01/29/2025 | $98.96 | $98.91 (-0.05%) | $99.88 | $98.76 | 913,500 | $13.06 B |
| 01/28/2025 | $99.26 | $98.66 (-0.6%) | $99.35 | $98.11 | 856,304 | $13.03 B |
| 01/27/2025 | $97.36 | $99.55 (2.25%) | $99.58 | $97.19 | 1.22 M | $13.15 B |
| 01/24/2025 | $96.77 | $97.05 (0.29%) | $98.42 | $96.69 | 1.50 M | $12.82 B |
| 01/23/2025 | $95.16 | $97.04 (1.98%) | $97.09 | $94.64 | 1.50 M | $12.82 B |
| 01/22/2025 | $97.77 | $95.20 (-2.63%) | $97.92 | $93.86 | 1.70 M | $12.57 B |
| 01/21/2025 | $96.01 | $97.50 (1.55%) | $97.94 | $95.56 | 1.77 M | $12.88 B |
| 01/17/2025 | $94.71 | $95.05 (0.36%) | $95.33 | $93.71 | 813,700 | $12.55 B |
| 01/16/2025 | $91.78 | $94.43 (2.89%) | $94.82 | $91.43 | 1.10 M | $12.47 B |
| 01/15/2025 | $94.63 | $91.93 (-2.85%) | $95.64 | $91.45 | 1.95 M | $12.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
