5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
-0.78%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
-5.06%
BJ`s Wholesale Club Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $99.20 | $96.35 (-2.87%) | $99.37 | $95.32 | 1.36 M | $12.64 B |
| 02/19/2026 | $98.90 | $99.19 (0.29%) | $101.05 | $98.47 | 1.80 M | $13.01 B |
| 02/18/2026 | $99.17 | $98.97 (-0.2%) | $99.64 | $98.00 | 1.40 M | $12.98 B |
| 02/17/2026 | $103.78 | $99.44 (-4.18%) | $105.78 | $98.93 | 2.22 M | $13.05 B |
| 02/13/2026 | $100.58 | $102.78 (2.19%) | $103.64 | $99.99 | 1.97 M | $13.48 B |
| 02/12/2026 | $100.00 | $100.56 (0.56%) | $102.40 | $99.73 | 2.03 M | $13.19 B |
| 02/11/2026 | $97.77 | $99.52 (1.79%) | $99.94 | $96.85 | 1.07 M | $13.06 B |
| 02/10/2026 | $100.56 | $97.79 (-2.75%) | $101.06 | $97.71 | 1.31 M | $12.83 B |
| 02/09/2026 | $100.72 | $100.28 (-0.44%) | $101.58 | $99.15 | 1.55 M | $13.16 B |
| 02/06/2026 | $99.00 | $100.40 (1.41%) | $101.15 | $98.60 | 2.37 M | $13.17 B |
| 02/05/2026 | $99.70 | $99.28 (-0.42%) | $100.16 | $97.53 | 2.63 M | $13.02 B |
| 02/04/2026 | $96.80 | $98.58 (1.84%) | $99.90 | $96.50 | 3.27 M | $12.93 B |
| 02/03/2026 | $92.23 | $95.80 (3.87%) | $96.83 | $91.49 | 2.25 M | $12.57 B |
| 02/02/2026 | $92.63 | $92.30 (-0.36%) | $93.40 | $91.84 | 1.37 M | $12.11 B |
| 01/30/2026 | $90.00 | $92.44 (2.71%) | $92.44 | $89.32 | 2.06 M | $12.13 B |
| 01/29/2026 | $91.47 | $90.27 (-1.31%) | $92.00 | $90.04 | 2.06 M | $11.84 B |
| 01/28/2026 | $93.39 | $91.58 (-1.94%) | $93.70 | $89.76 | 3.12 M | $12.01 B |
| 01/27/2026 | $97.84 | $95.46 (-2.43%) | $97.99 | $93.31 | 1.78 M | $12.52 B |
| 01/26/2026 | $98.00 | $97.62 (-0.39%) | $98.54 | $96.49 | 2.34 M | $12.81 B |
| 01/23/2026 | $95.67 | $97.45 (1.86%) | $97.45 | $95.01 | 1.56 M | $12.78 B |
| 01/22/2026 | $95.18 | $96.00 (0.86%) | $97.75 | $95.07 | 1.61 M | $12.59 B |
| 01/21/2026 | $92.65 | $94.65 (2.16%) | $96.82 | $92.65 | 1.83 M | $12.42 B |
| 01/20/2026 | $93.34 | $92.17 (-1.25%) | $93.55 | $91.47 | 1.84 M | $12.09 B |
| 01/16/2026 | $94.20 | $93.40 (-0.85%) | $94.46 | $92.15 | 2.02 M | $12.25 B |
| 01/15/2026 | $95.38 | $94.91 (-0.49%) | $96.85 | $94.83 | 1.80 M | $12.45 B |
| 01/14/2026 | $95.03 | $95.93 (0.95%) | $97.07 | $94.51 | 1.57 M | $12.59 B |
| 01/13/2026 | $92.13 | $95.41 (3.56%) | $95.45 | $91.89 | 2.17 M | $12.52 B |
| 01/12/2026 | $90.14 | $91.94 (2%) | $92.39 | $90.14 | 1.31 M | $12.06 B |
| 01/09/2026 | $90.21 | $89.94 (-0.3%) | $90.90 | $88.94 | 1.98 M | $11.80 B |
| 01/08/2026 | $88.19 | $90.21 (2.29%) | $90.88 | $87.21 | 2.04 M | $11.84 B |
| 01/07/2026 | $89.57 | $88.19 (-1.54%) | $89.87 | $87.97 | 1.93 M | $11.57 B |
| 01/06/2026 | $92.87 | $90.88 (-2.14%) | $94.18 | $90.79 | 1.66 M | $11.92 B |
| 01/05/2026 | $91.32 | $93.17 (2.03%) | $93.42 | $90.43 | 1.79 M | $12.22 B |
| 01/02/2026 | $90.03 | $91.92 (2.1%) | $92.21 | $89.55 | 1.65 M | $12.06 B |
| 12/31/2025 | $90.05 | $90.03 (-0.02%) | $90.66 | $89.55 | 1.13 M | $11.81 B |
| 12/30/2025 | $91.24 | $90.09 (-1.26%) | $91.55 | $90.05 | 1.38 M | $11.82 B |
| 12/29/2025 | $93.64 | $91.47 (-2.32%) | $93.95 | $91.31 | 1.47 M | $12.00 B |
| 12/26/2025 | $93.95 | $93.85 (-0.11%) | $95.32 | $93.73 | 913.92 K | $12.31 B |
| 12/24/2025 | $94.18 | $94.48 (0.32%) | $95.17 | $93.82 | 633.95 K | $12.40 B |
| 12/23/2025 | $94.40 | $93.57 (-0.88%) | $94.62 | $92.89 | 1.16 M | $12.28 B |
| 12/22/2025 | $94.20 | $94.18 (-0.02%) | $95.49 | $93.56 | 1.27 M | $12.36 B |
| 12/19/2025 | $94.13 | $94.66 (0.56%) | $95.09 | $93.08 | 2.85 M | $12.42 B |
| 12/18/2025 | $95.53 | $94.39 (-1.19%) | $95.98 | $93.93 | 1.96 M | $12.38 B |
| 12/17/2025 | $93.68 | $95.91 (2.38%) | $95.98 | $92.59 | 2.21 M | $12.58 B |
| 12/16/2025 | $92.53 | $93.61 (1.17%) | $94.92 | $91.43 | 2.81 M | $12.28 B |
| 12/15/2025 | $92.88 | $91.44 (-1.55%) | $93.14 | $91.23 | 2.50 M | $12.00 B |
| 12/12/2025 | $93.00 | $93.16 (0.17%) | $94.20 | $92.52 | 1.84 M | $12.22 B |
| 12/11/2025 | $89.55 | $92.37 (3.15%) | $92.46 | $89.03 | 2.19 M | $12.12 B |
| 12/10/2025 | $90.05 | $89.61 (-0.49%) | $90.87 | $89.10 | 1.65 M | $11.76 B |
| 12/09/2025 | $91.43 | $90.36 (-1.17%) | $91.83 | $89.75 | 2.10 M | $11.85 B |
| 12/08/2025 | $90.67 | $91.47 (0.88%) | $92.24 | $89.86 | 1.67 M | $12.00 B |
| 12/05/2025 | $90.54 | $91.33 (0.87%) | $92.22 | $90.22 | 2.01 M | $11.98 B |
| 12/04/2025 | $91.96 | $90.99 (-1.05%) | $92.93 | $90.18 | 1.84 M | $11.94 B |
| 12/03/2025 | $92.40 | $92.09 (-0.34%) | $93.55 | $91.70 | 2.68 M | $12.08 B |
| 12/02/2025 | $88.77 | $91.26 (2.81%) | $91.77 | $88.22 | 3.50 M | $11.97 B |
| 12/01/2025 | $89.23 | $88.62 (-0.68%) | $89.33 | $88.13 | 1.74 M | $11.63 B |
| 11/28/2025 | $90.51 | $89.23 (-1.41%) | $90.63 | $89.03 | 994.54 K | $11.71 B |
| 11/26/2025 | $89.75 | $90.77 (1.14%) | $91.51 | $89.70 | 1.80 M | $11.91 B |
| 11/25/2025 | $88.47 | $89.31 (0.95%) | $89.95 | $87.80 | 2.82 M | $11.72 B |
| 11/24/2025 | $91.40 | $87.97 (-3.75%) | $91.90 | $87.93 | 4.43 M | $11.54 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.
