BJ's Wholesale Club Holdings, Inc. - BJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.96	90.99	90.99	92.93	90.27	1.58M
December 03, 2025	92.4	92.09	92.09	93.55	91.7	2.68M
December 02, 2025	88.77	91.26	91.26	91.77	88.21	3.5M
December 01, 2025	89.23	88.62	88.62	89.32	88.13	1.74M
November 28, 2025	90.51	89.23	89.23	90.63	89.03	994,539
November 26, 2025	89.75	90.77	90.77	91.51	89.7	1.8M
November 25, 2025	88.47	89.31	89.31	89.95	87.8	2.82M
November 24, 2025	91.4	87.97	87.97	91.9	87.93	4.43M
November 21, 2025	89.55	91.61	91.61	92.08	86.68	5.02M
November 20, 2025	91.55	90.59	90.59	92.06	88.14	4.57M
November 19, 2025	92.01	91.31	91.31	92.23	90.08	3.37M
November 18, 2025	93.06	91.13	91.13	93.73	90.96	2.71M
November 17, 2025	93.5	92.66	92.66	95.07	91.42	3.56M
November 14, 2025	93.38	94.38	94.38	94.79	93.21	1.65M
November 13, 2025	94.45	93.99	93.99	95.16	93.32	1.92M
November 12, 2025	92.64	93.62	93.62	93.99	92.31	1.27M
November 11, 2025	92.11	93.37	93.37	93.59	91.54	1.28M
November 10, 2025	90.56	91.9	91.9	92.11	90.03	1.48M
November 07, 2025	89.37	91.41	91.41	91.58	88.05	1.39M
November 06, 2025	89.2	88.89	88.89	89.54	88.05	1.73M
November 05, 2025	89.94	90.93	90.93	92.53	89.92	1.84M
November 04, 2025	90.8	90.19	90.19	91.08	89.08	1.32M
November 03, 2025	87.87	90.82	90.82	90.93	87.17	3.28M
October 31, 2025	89.08	88.26	88.26	89.11	87.69	1.48M
October 30, 2025	89.93	89.54	89.54	90.31	88.12	2.14M
October 29, 2025	91.5	89.91	89.91	92.35	89.36	2M
October 28, 2025	93.02	92.42	92.42	93.62	91.19	1.65M
October 27, 2025	91.97	93.65	93.65	93.75	91.5	1.41M
October 24, 2025	93.53	91.77	91.77	94.34	90.65	3.45M
October 23, 2025	94	93.47	93.47	95	92.83	880,131
October 22, 2025	94.38	93.95	93.95	95.46	93.31	1.17M
October 21, 2025	93.79	94.01	94.01	94.6	93	1.28M
October 20, 2025	93.96	93.92	93.92	94.78	93.41	1.12M
October 17, 2025	93.25	94.19	94.19	94.3	92.85	1.48M
October 16, 2025	94.42	93	93	95.66	92.67	1.63M
October 15, 2025	94.09	94.73	94.73	95.93	94.08	1.78M
October 14, 2025	92.78	94.08	94.08	95.48	92.76	2.49M
October 13, 2025	89.3	92.86	92.86	93.5	89.18	2.68M
October 10, 2025	89.2	90.08	90.08	91.41	88.89	3.18M
October 09, 2025	90.46	88.59	88.59	90.99	88.04	2.26M
October 08, 2025	90.47	89.15	89.15	90.88	89.15	2.09M
October 07, 2025	90.11	89.93	89.93	90.82	88.79	2.48M
October 06, 2025	92.32	90.1	90.1	92.56	89.8	3.09M
October 03, 2025	90.72	92.7	92.7	92.9	89.92	2.74M
October 02, 2025	90.36	91.03	91.03	91.3	89.37	2.49M
October 01, 2025	93.32	90.76	90.76	93.32	89.84	2.91M
September 30, 2025	93.5	93.25	93.25	93.98	93.05	2.14M
September 29, 2025	93.18	93.82	93.82	93.84	91.9	2.24M
September 26, 2025	93.19	93.1	93.1	93.6	91.59	2.43M
September 25, 2025	94.25	93.84	93.84	94.72	93.45	2.36M
September 24, 2025	95.93	93.51	93.51	96.94	93.29	3.11M
September 23, 2025	96.14	96	96	96.63	95.05	1.55M
September 22, 2025	96.43	96.43	96.43	96.7	94.71	2.18M
September 19, 2025	97.36	96.03	96.03	97.82	95.25	4.32M
September 18, 2025	98.26	97.81	97.81	99.11	97.5	1.48M
September 17, 2025	99.82	99.26	99.26	100.5	97.83	1.69M
September 16, 2025	99.52	99.44	99.44	99.85	97.95	1.78M
September 15, 2025	98.59	99.75	99.75	99.85	98	1.95M
September 12, 2025	97.72	98.46	98.46	99.16	97.57	1.07M
September 11, 2025	97.94	98.05	98.05	98.79	97.55	1.54M

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