5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+15.88%
YEAR-TO-DATE PERFORMANCE
+24.57%
1 YEAR PERFORMANCE
+29.28%
BJ's Wholesale Club Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $112.00 | $111.28 (-0.64%) | $112.14 | $110.37 | 1.48 M | $14.64 B |
| 06/03/2025 | $111.96 | $111.80 (-0.14%) | $112.70 | $110.10 | 1.68 M | $14.71 B |
| 06/02/2025 | $112.18 | $111.70 (-0.43%) | $113.87 | $110.89 | 2.06 M | $14.70 B |
| 05/30/2025 | $112.21 | $113.21 (0.89%) | $114.14 | $111.42 | 2.02 M | $14.89 B |
| 05/29/2025 | $112.40 | $111.04 (-1.21%) | $112.55 | $109.75 | 1.76 M | $14.62 B |
| 05/28/2025 | $114.55 | $112.03 (-2.2%) | $115.07 | $112.01 | 1.53 M | $14.75 B |
| 05/27/2025 | $116.35 | $114.95 (-1.2%) | $117.00 | $114.03 | 1.60 M | $15.14 B |
| 05/23/2025 | $115.83 | $116.48 (0.56%) | $116.65 | $113.50 | 1.42 M | $15.34 B |
| 05/22/2025 | $120.08 | $115.97 (-3.42%) | $120.08 | $114.34 | 3.20 M | $15.27 B |
| 05/21/2025 | $116.24 | $117.50 (1.08%) | $118.77 | $115.51 | 2.61 M | $15.47 B |
| 05/20/2025 | $118.60 | $119.08 (0.4%) | $119.30 | $117.47 | 2.05 M | $15.68 B |
| 05/19/2025 | $116.00 | $118.32 (2%) | $118.41 | $115.52 | 2.48 M | $15.58 B |
| 05/16/2025 | $111.56 | $116.38 (4.32%) | $116.68 | $111.35 | 2.88 M | $15.33 B |
| 05/15/2025 | $108.78 | $111.39 (2.4%) | $111.39 | $108.51 | 1.75 M | $14.67 B |
| 05/14/2025 | $107.80 | $108.43 (0.58%) | $109.05 | $106.41 | 2.12 M | $14.28 B |
| 05/13/2025 | $111.69 | $107.85 (-3.44%) | $112.09 | $107.02 | 2.72 M | $14.20 B |
| 05/12/2025 | $114.60 | $111.71 (-2.52%) | $114.60 | $109.06 | 3.35 M | $14.71 B |
| 05/09/2025 | $114.72 | $114.63 (-0.08%) | $115.00 | $113.13 | 1.12 M | $15.10 B |
| 05/08/2025 | $119.06 | $114.73 (-3.64%) | $119.44 | $114.62 | 1.94 M | $15.11 B |
| 05/07/2025 | $119.37 | $119.38 (0.01%) | $120.33 | $118.80 | 1.11 M | $15.72 B |
| 05/06/2025 | $118.56 | $119.83 (1.07%) | $119.97 | $118.55 | 1.20 M | $15.78 B |
| 05/05/2025 | $119.29 | $119.44 (0.13%) | $119.75 | $117.63 | 1.62 M | $15.73 B |
| 05/02/2025 | $117.96 | $117.39 (-0.48%) | $118.80 | $117.04 | 965.73 K | $15.46 B |
| 05/01/2025 | $115.83 | $117.26 (1.23%) | $118.23 | $115.72 | 1.32 M | $15.44 B |
| 04/30/2025 | $117.39 | $117.56 (0.14%) | $117.90 | $115.69 | 1.28 M | $15.48 B |
| 04/29/2025 | $114.35 | $116.46 (1.85%) | $116.84 | $113.39 | 1.30 M | $15.34 B |
| 04/28/2025 | $112.49 | $115.04 (2.27%) | $115.11 | $112.49 | 2.10 M | $15.15 B |
| 04/25/2025 | $112.41 | $111.99 (-0.37%) | $112.96 | $110.81 | 1.44 M | $14.80 B |
| 04/24/2025 | $113.57 | $112.46 (-0.98%) | $113.92 | $111.70 | 1.54 M | $14.86 B |
| 04/23/2025 | $114.97 | $114.03 (-0.82%) | $116.05 | $112.37 | 2.34 M | $15.07 B |
| 04/22/2025 | $114.18 | $115.06 (0.77%) | $115.60 | $113.10 | 2.14 M | $15.20 B |
| 04/21/2025 | $118.81 | $114.02 (-4.03%) | $119.00 | $112.91 | 1.99 M | $15.06 B |
| 04/17/2025 | $115.60 | $118.45 (2.47%) | $119.28 | $115.56 | 1.88 M | $15.65 B |
| 04/16/2025 | $119.00 | $115.83 (-2.66%) | $119.89 | $115.64 | 1.60 M | $15.30 B |
| 04/15/2025 | $119.74 | $118.76 (-0.82%) | $121.10 | $118.74 | 1.47 M | $15.69 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 | $14.27 B |
| 03/12/2025 | $111.71 | $108.56 (-2.82%) | $111.94 | $107.99 | 2.41 M | $14.34 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 |
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.
