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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.2	96.35	96.35	99.37	95.32	1.36M
February 19, 2026	98.9	99.19	99.19	101.05	98.47	1.8M
February 18, 2026	99.17	98.97	98.97	99.64	98	1.4M
February 17, 2026	103.78	99.44	99.44	105.78	98.93	2.22M
February 13, 2026	100.58	102.78	102.78	103.64	99.99	1.97M
February 12, 2026	100	100.56	100.56	102.4	99.73	2.03M
February 11, 2026	97.77	99.52	99.52	99.94	96.85	1.07M
February 10, 2026	100.56	97.79	97.79	101.06	97.71	1.31M
February 09, 2026	100.72	100.28	100.28	101.58	99.15	1.55M
February 06, 2026	99	100.4	100.4	101.15	98.6	2.37M
February 05, 2026	99.7	99.28	99.28	100.16	97.53	2.63M
February 04, 2026	96.8	98.58	98.58	99.9	96.5	3.27M
February 03, 2026	92.23	95.8	95.8	96.83	91.49	2.25M
February 02, 2026	92.63	92.3	92.3	93.4	91.84	1.37M
January 30, 2026	90	92.44	92.44	92.44	89.32	2.06M
January 29, 2026	91.47	90.27	90.27	92	90.04	2.06M
January 28, 2026	93.39	91.58	91.58	93.7	89.76	3.12M
January 27, 2026	97.84	95.46	95.46	97.99	93.31	1.78M
January 26, 2026	98	97.62	97.62	98.54	96.49	2.34M
January 23, 2026	95.67	97.45	97.45	97.45	95.01	1.56M
January 22, 2026	95.18	96	96	97.75	95.07	1.61M
January 21, 2026	92.65	94.65	94.65	96.82	92.65	1.83M
January 20, 2026	93.34	92.17	92.17	93.55	91.47	1.84M
January 16, 2026	94.2	93.4	93.4	94.46	92.15	2.02M
January 15, 2026	95.38	94.91	94.91	96.85	94.83	1.8M
January 14, 2026	95.03	95.93	95.93	97.07	94.51	1.57M
January 13, 2026	92.13	95.41	95.41	95.45	91.89	1.88M
January 12, 2026	90.14	91.94	91.94	92.39	90.14	1.31M
January 09, 2026	90.21	89.94	89.94	90.9	88.94	1.98M
January 08, 2026	88.19	90.21	90.21	90.88	87.21	2.04M
January 07, 2026	89.57	88.19	88.19	89.87	87.97	1.93M
January 06, 2026	92.87	90.88	90.88	94.18	90.79	1.66M
January 05, 2026	91.32	93.17	93.17	93.42	90.43	1.79M
January 02, 2026	90.03	91.92	91.92	92.21	89.55	1.65M
December 31, 2025	90.05	90.03	90.03	90.66	89.55	1.13M
December 30, 2025	91.24	90.09	90.09	91.55	90.05	1.38M
December 29, 2025	93.64	91.47	91.47	93.95	91.31	1.47M
December 26, 2025	93.95	93.85	93.85	95.32	93.73	913,916
December 24, 2025	94.18	94.48	94.48	95.16	93.82	633,948
December 23, 2025	94.4	93.57	93.57	94.62	92.89	1.16M
December 22, 2025	94.2	94.18	94.18	95.49	93.56	1.27M
December 19, 2025	94.13	94.66	94.66	95.09	93.08	2.85M
December 18, 2025	95.53	94.39	94.39	95.98	93.93	1.96M
December 17, 2025	93.68	95.91	95.91	95.98	92.59	2.21M
December 16, 2025	92.53	93.61	93.61	94.92	91.43	2.81M
December 15, 2025	92.88	91.44	91.44	93.14	91.23	2.5M
December 12, 2025	93	93.16	93.16	94.2	92.52	1.84M
December 11, 2025	89.55	92.37	92.37	92.46	89.03	2.19M
December 10, 2025	90.05	89.61	89.61	90.87	89.1	1.65M
December 09, 2025	91.43	90.36	90.36	91.83	89.75	2.1M
December 08, 2025	90.67	91.47	91.47	92.24	89.86	1.67M
December 05, 2025	90.54	91.33	91.33	92.22	90.22	2.01M
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

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