BJ's Wholesale Club Holdings, Inc. (BJ) Charts

$109.24

$0.26 (-0.24%)
Last update: 06/18/25, 01:12:05 PM EST
Day's range
$109.06
Day's range
$110.01

5 DAY PERFORMANCE

-1.40%

1 MONTH PERFORMANCE

-6.28%

3 MONTH PERFORMANCE

-1.31%

6 MONTH PERFORMANCE

+15.64%

YEAR-TO-DATE PERFORMANCE

+22.07%

1 YEAR PERFORMANCE

+21.18%

BJ's Wholesale Club Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $109.44 $109.28 (-0.15%) $109.95 $109.05 356.98 K $14.40 B
06/17/2025 $108.90 $109.50 (0.55%) $109.98 $108.16 1.13 M $14.41 B
06/16/2025 $110.93 $108.90 (-1.83%) $111.57 $108.76 1.25 M $14.33 B
06/13/2025 $109.69 $110.62 (0.85%) $111.46 $109.61 1.45 M $14.55 B
06/12/2025 $108.95 $109.66 (0.65%) $109.71 $107.93 1.07 M $14.43 B
06/11/2025 $109.06 $108.72 (-0.31%) $110.01 $108.14 1.20 M $14.30 B
06/10/2025 $110.49 $109.23 (-1.14%) $111.27 $108.78 1.18 M $14.37 B
06/09/2025 $111.10 $110.09 (-0.91%) $111.10 $108.57 1.51 M $14.48 B
06/06/2025 $109.06 $111.11 (1.88%) $111.61 $108.57 1.80 M $14.62 B
06/05/2025 $110.90 $109.06 (-1.66%) $110.92 $108.33 1.99 M $14.35 B
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