Skip to main content
BJ logo

BJ's Wholesale Club Holdings, Inc.

BJNYSEConsumer StaplesDiscount Stores

$106.36Today:- (-)1Y +14.08%

As of Oct 26, 2026 close

Market cap
$13.59B
P/E (TTM)
22.85
Forward P/E
23.30
Dividend yield
-
52-week range
$83.21$106.04
Volume (live)
-
Avg. volume (3M)
2.03M

BJ's Wholesale Club Holdings (BJ) Historical Stock Prices

Analyze BJ's Wholesale Club Holdings (BJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BJ's Wholesale Club Holdings (BJ) Interactive Price Chart

Interactive historical price chart showing BJ's Wholesale Club Holdings stock price movements and trends across multiple time periods.

Loading chart...

BJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026105.84107.33105.13106.36106.361.51M
Oct 23, 2026106.14107.73105.13105.84105.841.94M
Oct 22, 2026104.18106.66103.31106.63106.632.39M
Oct 21, 2026101.90103.38101.52102.41102.412.51M
Oct 20, 2026103.81104.42101.67102.33102.332.36M
Oct 19, 2026102.30103.32101.37102.61102.612.10M
Oct 16, 2026106.02106.02100.92102.95102.953.04M
Oct 15, 2026104.95106.03102.95103.27103.272.82M
Oct 14, 202699.82103.4498.69103.39103.392.43M
Oct 13, 2026100.70100.9099.2499.5799.571.61M
Oct 12, 202698.9599.8598.0299.8099.801.16M
Oct 9, 202698.5499.6098.1398.5898.582.15M
Oct 8, 202697.3399.9596.4799.0499.042.26M
Oct 7, 202696.4797.5995.8095.9095.901.55M
Oct 6, 202693.6195.8193.3095.6295.621.28M
Oct 5, 202694.8195.6293.7493.8093.802.24M
Oct 2, 202694.8195.5593.0894.9694.962.44M
Oct 1, 202692.1795.4091.6394.3694.363.64M
Sep 30, 202695.3795.3790.5092.0092.003.24M
Sep 29, 202695.9896.7793.7295.4995.492.10M
Sep 28, 202694.5097.3094.3696.8196.811.79M
Sep 25, 202691.2994.3591.2993.7993.791.77M
Sep 24, 202691.1292.9490.8491.8491.841.63M
Sep 23, 202691.1291.3389.8989.9889.982.36M
Sep 22, 202693.1593.4390.6390.9790.971.61M
Sep 21, 202691.7392.7391.5192.3192.311.60M
Sep 18, 202693.2693.6091.9892.0392.031.56M
Sep 17, 202693.0093.6992.0193.3493.341.03M
Sep 16, 202694.2194.8192.5992.9892.981.22M
Sep 15, 202694.9896.2194.3895.0695.061.42M
Sep 14, 202692.5195.4492.4395.3195.311.76M
Sep 11, 202690.0091.9989.5091.4991.491.68M
Sep 10, 202689.5690.6088.8889.6589.651.63M
Sep 9, 202689.5589.8687.7288.5188.511.52M
Sep 8, 202693.2793.3189.4389.8589.851.34M
Sep 4, 202692.8793.7692.4993.1993.191.22M
Sep 3, 202693.0093.3891.6593.1993.191.32M
Sep 2, 202691.4593.4190.9592.7592.751.64M
Sep 1, 202691.0093.7190.5591.4891.481.77M
Aug 31, 202691.0691.9690.4490.6590.651.60M
Aug 28, 202691.0291.3790.1190.6090.601.36M
Aug 27, 202692.0892.4590.3390.4990.491.52M
Aug 26, 202694.6094.6192.5393.3393.332.25M
Aug 25, 202697.6398.2194.2894.3794.371.98M
Aug 24, 202697.02100.1796.8998.4998.492.87M
Aug 21, 202693.9896.8892.5396.4296.424.18M
Aug 20, 202688.9191.8688.2291.3091.305.12M
Aug 19, 202692.5595.3891.7291.7991.792.24M
Aug 18, 202695.4495.4792.5692.6992.691.47M
Aug 17, 202692.6094.5892.3694.4394.431.45M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.