-
5 DAY PERFORMANCE
+6.26% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
+5.83% -
6 MONTH PERFORMANCE
+15.24% -
YEAR-TO-DATE PERFORMANCE
+39.11% -
1 YEAR PERFORMANCE
+42.40%
BJ's Wholesale Club Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $89.49 | $92.79 (3.69%) | $94.67 | $85.38 | 5.78 M | $12.26 B |
| 11/20/2024 | $84.90 | $85.70 (0.94%) | $85.82 | $83.92 | 2.97 M | $11.32 B |
| 11/19/2024 | $88.75 | $86.33 (-2.73%) | $89.27 | $86.16 | 1.97 M | $11.40 B |
| 11/18/2024 | $88.06 | $86.81 (-1.42%) | $88.70 | $86.00 | 1.40 M | $11.47 B |
| 11/15/2024 | $87.88 | $87.27 (-0.69%) | $89.00 | $87.20 | 1.11 M | $11.56 B |
| 11/14/2024 | $88.50 | $86.97 (-1.73%) | $89.25 | $86.92 | 1.02 M | $11.52 B |
| 11/13/2024 | $89.25 | $88.47 (-0.87%) | $89.92 | $88.07 | 1.34 M | $11.72 B |
| 11/12/2024 | $88.72 | $89.05 (0.37%) | $89.26 | $87.75 | 1.30 M | $11.79 B |
| 11/11/2024 | $90.52 | $89.62 (-0.99%) | $90.70 | $89.47 | 903,130 | $11.87 B |
| 11/08/2024 | $89.69 | $90.29 (0.67%) | $90.83 | $89.47 | 932,941 | $11.96 B |
| 11/07/2024 | $88.99 | $89.33 (0.38%) | $91.28 | $88.52 | 986,100 | $11.83 B |
| 11/06/2024 | $90.00 | $89.22 (-0.87%) | $90.29 | $86.46 | 1.56 M | $11.82 B |
| 11/05/2024 | $86.51 | $88.08 (1.81%) | $88.66 | $86.51 | 983,200 | $11.66 B |
| 11/04/2024 | $85.64 | $86.75 (1.3%) | $87.44 | $85.58 | 833,539 | $11.49 B |
| 11/01/2024 | $84.73 | $85.64 (1.07%) | $86.05 | $84.63 | 916,500 | $11.34 B |
| 10/31/2024 | $85.13 | $84.73 (-0.47%) | $85.70 | $84.27 | 913,956 | $11.22 B |
| 10/30/2024 | $84.64 | $84.94 (0.35%) | $85.63 | $84.50 | 632,359 | $11.25 B |
| 10/29/2024 | $84.92 | $84.80 (-0.14%) | $85.79 | $84.33 | 765,100 | $11.23 B |
| 10/28/2024 | $85.06 | $85.33 (0.32%) | $85.78 | $84.56 | 937,144 | $11.30 B |
| 10/25/2024 | $86.07 | $84.67 (-1.63%) | $86.07 | $84.46 | 643,200 | $11.21 B |
| 10/24/2024 | $85.67 | $85.12 (-0.64%) | $86.11 | $84.69 | 977,051 | $11.27 B |
| 10/23/2024 | $85.60 | $85.58 (-0.02%) | $86.03 | $85.23 | 980,900 | $11.33 B |
| 10/22/2024 | $86.85 | $85.99 (-0.99%) | $87.02 | $85.69 | 834,989 | $11.39 B |
| 10/21/2024 | $87.98 | $86.50 (-1.68%) | $88.17 | $85.57 | 1.09 M | $11.46 B |
| 10/18/2024 | $85.75 | $87.81 (2.4%) | $88.08 | $85.38 | 1.19 M | $11.63 B |
| 10/17/2024 | $86.32 | $85.62 (-0.81%) | $86.32 | $84.66 | 1.13 M | $11.34 B |
| 10/16/2024 | $86.80 | $86.16 (-0.74%) | $87.46 | $86.08 | 1.36 M | $11.41 B |
| 10/15/2024 | $85.35 | $86.97 (1.9%) | $87.77 | $85.15 | 1.32 M | $11.52 B |
| 10/14/2024 | $86.80 | $85.36 (-1.66%) | $87.07 | $84.92 | 1.57 M | $11.30 B |
| 10/11/2024 | $86.97 | $86.77 (-0.23%) | $87.17 | $86.33 | 1.32 M | $11.49 B |
| 10/10/2024 | $88.00 | $87.24 (-0.86%) | $88.00 | $86.24 | 1.25 M | $11.55 B |
| 10/09/2024 | $88.51 | $88.10 (-0.46%) | $88.54 | $87.65 | 2.22 M | $11.67 B |
| 10/08/2024 | $86.66 | $88.58 (2.22%) | $88.79 | $86.66 | 1.49 M | $11.73 B |
| 10/07/2024 | $86.50 | $87.11 (0.71%) | $87.48 | $86.21 | 1.69 M | $11.54 B |
| 10/04/2024 | $86.39 | $86.50 (0.13%) | $87.62 | $86.05 | 1.56 M | $11.46 B |
| 10/03/2024 | $83.85 | $85.63 (2.12%) | $85.64 | $83.81 | 1.63 M | $11.34 B |
| 10/02/2024 | $84.40 | $83.95 (-0.53%) | $84.93 | $83.46 | 1.34 M | $11.12 B |
| 10/01/2024 | $82.54 | $84.48 (2.35%) | $84.68 | $81.84 | 1.54 M | $11.19 B |
| 09/30/2024 | $82.01 | $82.48 (0.57%) | $83.17 | $81.83 | 1.10 M | $10.92 B |
| 09/27/2024 | $82.31 | $82.02 (-0.35%) | $82.72 | $81.63 | 1.10 M | $10.86 B |
| 09/26/2024 | $82.05 | $82.06 (0.01%) | $82.67 | $81.50 | 1.20 M | $10.87 B |
| 09/25/2024 | $82.47 | $82.14 (-0.4%) | $82.48 | $81.19 | 982,200 | $10.88 B |
| 09/24/2024 | $81.56 | $82.04 (0.59%) | $82.38 | $81.29 | 1.07 M | $10.86 B |
| 09/23/2024 | $81.15 | $81.48 (0.41%) | $81.50 | $80.47 | 1.09 M | $10.79 B |
| 09/20/2024 | $81.08 | $80.99 (-0.11%) | $81.25 | $80.43 | 1.71 M | $10.73 B |
| 09/19/2024 | $80.69 | $80.95 (0.32%) | $81.50 | $80.43 | 1.03 M | $10.72 B |
| 09/18/2024 | $81.31 | $80.19 (-1.38%) | $81.42 | $80.08 | 1.25 M | $10.62 B |
| 09/17/2024 | $80.49 | $79.86 (-0.78%) | $80.51 | $79.55 | 1.23 M | $10.58 B |
| 09/16/2024 | $81.57 | $80.57 (-1.23%) | $81.63 | $80.23 | 1.85 M | $10.67 B |
| 09/13/2024 | $81.01 | $81.47 (0.57%) | $82.49 | $80.87 | 1.41 M | $10.79 B |
| 09/12/2024 | $78.66 | $80.75 (2.66%) | $80.82 | $78.66 | 1.57 M | $10.69 B |
| 09/11/2024 | $77.99 | $78.50 (0.65%) | $78.70 | $77.08 | 1.75 M | $10.40 B |
| 09/10/2024 | $77.85 | $78.15 (0.39%) | $78.70 | $77.53 | 2.02 M | $10.35 B |
| 09/09/2024 | $76.70 | $77.70 (1.3%) | $77.77 | $76.52 | 1.69 M | $10.29 B |
| 09/06/2024 | $78.11 | $76.83 (-1.64%) | $78.71 | $76.33 | 1.31 M | $10.17 B |
| 09/05/2024 | $78.68 | $78.28 (-0.51%) | $79.12 | $77.70 | 1.54 M | $10.37 B |
| 09/04/2024 | $78.72 | $78.58 (-0.18%) | $79.09 | $77.53 | 1.50 M | $10.41 B |
| 09/03/2024 | $80.06 | $79.08 (-1.22%) | $80.51 | $78.62 | 1.62 M | $10.47 B |
| 08/30/2024 | $79.44 | $79.96 (0.65%) | $80.25 | $79.44 | 1.84 M | $10.59 B |
| 08/29/2024 | $82.31 | $79.28 (-3.68%) | $82.47 | $79.21 | 2.62 M | $10.50 B |
| 08/28/2024 | $82.08 | $82.56 (0.58%) | $82.67 | $81.46 | 1.80 M | $10.93 B |
| 08/27/2024 | $83.16 | $81.87 (-1.55%) | $83.40 | $80.97 | 1.73 M | $10.84 B |
| 08/26/2024 | $83.57 | $84.05 (0.57%) | $84.08 | $82.10 | 1.97 M | $11.13 B |
| 08/23/2024 | $81.75 | $82.77 (1.25%) | $82.91 | $81.34 | 1.86 M | $10.96 B |
| 08/22/2024 | $82.86 | $81.66 (-1.45%) | $83.49 | $80.13 | 6.22 M | $10.81 B |
| 08/21/2024 | $88.13 | $87.62 (-0.58%) | $88.97 | $87.18 | 2.35 M | $11.60 B |