-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+3.13% -
3 MONTH PERFORMANCE
-4.99% -
6 MONTH PERFORMANCE
+10.48% -
YEAR-TO-DATE PERFORMANCE
+23.70% -
1 YEAR PERFORMANCE
+15.54%
BJ's Wholesale Club Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $87.23 | $86.49 (-0.85%) | $87.71 | $86.12 | 1.45 M | $11.45 B |
| 08/19/2024 | $86.68 | $87.25 (0.66%) | $87.92 | $86.44 | 1.25 M | $11.55 B |
| 08/16/2024 | $85.36 | $86.65 (1.51%) | $86.75 | $84.96 | 1.46 M | $11.47 B |
| 08/15/2024 | $85.24 | $85.53 (0.34%) | $87.54 | $84.78 | 2.06 M | $11.32 B |
| 08/14/2024 | $83.83 | $82.47 (-1.62%) | $84.01 | $82.05 | 1.64 M | $10.92 B |
| 08/13/2024 | $84.23 | $83.66 (-0.68%) | $84.30 | $82.80 | 1.34 M | $11.08 B |
| 08/12/2024 | $83.72 | $84.35 (0.75%) | $84.62 | $83.54 | 1.25 M | $11.17 B |
| 08/09/2024 | $84.03 | $83.56 (-0.56%) | $84.22 | $82.82 | 1.29 M | $11.06 B |
| 08/08/2024 | $84.01 | $84.22 (0.25%) | $85.16 | $83.88 | 1.06 M | $11.15 B |
| 08/07/2024 | $84.71 | $83.52 (-1.4%) | $85.93 | $83.30 | 1.16 M | $11.06 B |
| 08/06/2024 | $85.43 | $85.28 (-0.18%) | $86.13 | $84.84 | 1.68 M | $11.29 B |
| 08/05/2024 | $85.03 | $85.21 (0.21%) | $86.36 | $83.84 | 1.40 M | $11.28 B |
| 08/02/2024 | $87.08 | $86.85 (-0.26%) | $87.08 | $85.70 | 915,400 | $11.50 B |
| 08/01/2024 | $88.35 | $87.80 (-0.62%) | $88.85 | $86.50 | 2.10 M | $11.62 B |
| 07/31/2024 | $88.62 | $87.96 (-0.74%) | $88.75 | $86.47 | 1.97 M | $11.65 B |
| 07/30/2024 | $88.18 | $88.52 (0.39%) | $89.15 | $87.91 | 1.24 M | $11.72 B |
| 07/29/2024 | $88.05 | $87.96 (-0.1%) | $88.90 | $87.64 | 1.13 M | $11.65 B |
| 07/26/2024 | $88.63 | $87.96 (-0.76%) | $89.40 | $87.47 | 1.33 M | $11.65 B |
| 07/25/2024 | $89.38 | $88.37 (-1.13%) | $89.52 | $88.14 | 1.35 M | $11.70 B |
| 07/24/2024 | $90.78 | $89.29 (-1.64%) | $90.80 | $89.11 | 1.77 M | $11.82 B |
| 07/23/2024 | $91.02 | $91.14 (0.13%) | $91.53 | $90.66 | 879,200 | $12.07 B |
| 07/22/2024 | $89.29 | $91.21 (2.15%) | $91.33 | $89.24 | 1.06 M | $12.08 B |
| 07/19/2024 | $90.43 | $89.26 (-1.29%) | $90.57 | $89.14 | 905,364 | $11.82 B |
| 07/18/2024 | $90.68 | $90.09 (-0.65%) | $91.31 | $89.62 | 1.03 M | $11.93 B |
| 07/17/2024 | $90.73 | $90.97 (0.26%) | $91.43 | $90.32 | 1.05 M | $12.04 B |
| 07/16/2024 | $90.41 | $91.38 (1.07%) | $91.82 | $89.87 | 1.46 M | $12.10 B |
| 07/15/2024 | $90.00 | $90.13 (0.14%) | $91.00 | $89.35 | 1.38 M | $11.93 B |
| 07/12/2024 | $90.86 | $90.39 (-0.52%) | $91.57 | $90.31 | 1.18 M | $11.97 B |
| 07/11/2024 | $90.00 | $90.65 (0.72%) | $92.37 | $89.60 | 1.74 M | $12.00 B |
| 07/10/2024 | $88.99 | $89.63 (0.72%) | $89.84 | $88.21 | 1.55 M | $11.87 B |
| 07/09/2024 | $88.87 | $88.08 (-0.89%) | $89.29 | $87.68 | 1.36 M | $11.66 B |
| 07/08/2024 | $88.07 | $87.79 (-0.32%) | $88.87 | $87.30 | 1.23 M | $11.62 B |
| 07/05/2024 | $86.01 | $87.97 (2.28%) | $88.26 | $85.30 | 1.82 M | $11.65 B |
| 07/03/2024 | $85.73 | $86.10 (0.43%) | $86.18 | $84.36 | 700,395 | $11.40 B |
| 07/02/2024 | $86.51 | $85.63 (-1.02%) | $86.79 | $85.25 | 1.30 M | $11.34 B |
| 07/01/2024 | $87.94 | $86.79 (-1.31%) | $88.62 | $86.54 | 902,548 | $11.49 B |