BJ's Wholesale Club Holdings, Inc.BJNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $92.23 | $96.83 | $91.49 | $95.80 | 2.25M |
| 2/2/2026 | $92.63 | $93.40 | $91.84 | $92.30 | 1.37M |
| 1/30/2026 | $90.00 | $92.44 | $89.32 | $92.44 | 2.06M |
| 1/29/2026 | $91.47 | $92.00 | $90.04 | $90.27 | 2.06M |
| 1/28/2026 | $93.39 | $93.70 | $89.76 | $91.58 | 3.12M |
| 1/27/2026 | $97.84 | $97.99 | $93.31 | $95.46 | 1.78M |
| 1/26/2026 | $98.00 | $98.54 | $96.49 | $97.62 | 2.34M |
| 1/23/2026 | $95.67 | $97.45 | $95.01 | $97.45 | 1.56M |
| 1/22/2026 | $95.18 | $97.75 | $95.07 | $96.00 | 1.61M |
| 1/21/2026 | $92.65 | $96.82 | $92.65 | $94.65 | 1.83M |
| 1/20/2026 | $93.34 | $93.55 | $91.47 | $92.17 | 1.84M |
| 1/16/2026 | $94.20 | $94.46 | $92.15 | $93.40 | 2.02M |
| 1/15/2026 | $95.38 | $96.85 | $94.83 | $94.91 | 1.80M |
| 1/14/2026 | $95.03 | $97.07 | $94.51 | $95.93 | 1.57M |
| 1/13/2026 | $92.13 | $95.45 | $91.89 | $95.41 | 2.17M |
| 1/12/2026 | $90.14 | $92.39 | $90.14 | $91.94 | 1.31M |
| 1/9/2026 | $90.21 | $90.90 | $88.94 | $89.94 | 1.98M |
| 1/8/2026 | $88.19 | $90.88 | $87.21 | $90.21 | 2.04M |
| 1/7/2026 | $89.57 | $89.87 | $87.97 | $88.19 | 1.93M |
| 1/6/2026 | $92.87 | $94.18 | $90.79 | $90.88 | 1.66M |
| 1/5/2026 | $91.32 | $93.42 | $90.43 | $93.17 | 1.79M |
| 1/2/2026 | $90.03 | $92.21 | $89.55 | $91.92 | 1.65M |
| 12/31/2025 | $90.05 | $90.66 | $89.55 | $90.03 | 1.13M |
| 12/30/2025 | $91.24 | $91.55 | $90.05 | $90.09 | 1.38M |
| 12/29/2025 | $93.64 | $93.95 | $91.31 | $91.47 | 1.47M |
| 12/26/2025 | $93.95 | $95.32 | $93.73 | $93.85 | 913,916 |
| 12/24/2025 | $94.18 | $95.17 | $93.82 | $94.48 | 633,948 |
| 12/23/2025 | $94.40 | $94.62 | $92.89 | $93.57 | 1.16M |
| 12/22/2025 | $94.20 | $95.49 | $93.56 | $94.18 | 1.27M |
| 12/19/2025 | $94.13 | $95.09 | $93.08 | $94.66 | 2.85M |
| 12/18/2025 | $95.53 | $95.98 | $93.93 | $94.39 | 1.96M |
| 12/17/2025 | $93.68 | $95.98 | $92.59 | $95.91 | 2.21M |
| 12/16/2025 | $92.53 | $94.92 | $91.43 | $93.61 | 2.81M |
| 12/15/2025 | $92.88 | $93.14 | $91.23 | $91.44 | 2.50M |
| 12/12/2025 | $93.00 | $94.20 | $92.52 | $93.16 | 1.84M |
| 12/11/2025 | $89.55 | $92.46 | $89.03 | $92.37 | 2.19M |
| 12/10/2025 | $90.05 | $90.87 | $89.10 | $89.61 | 1.65M |
| 12/9/2025 | $91.43 | $91.83 | $89.75 | $90.36 | 2.10M |
| 12/8/2025 | $90.67 | $92.24 | $89.86 | $91.47 | 1.67M |
| 12/5/2025 | $90.54 | $92.22 | $90.22 | $91.33 | 2.01M |
| 12/4/2025 | $91.96 | $92.93 | $90.18 | $90.99 | 1.84M |
| 12/3/2025 | $92.40 | $93.55 | $91.70 | $92.09 | 2.68M |
| 12/2/2025 | $88.77 | $91.77 | $88.22 | $91.26 | 3.50M |
| 12/1/2025 | $89.23 | $89.33 | $88.13 | $88.62 | 1.74M |
| 11/28/2025 | $90.51 | $90.63 | $89.03 | $89.23 | 994,539 |
| 11/26/2025 | $89.75 | $91.51 | $89.70 | $90.77 | 1.80M |
| 11/25/2025 | $88.47 | $89.95 | $87.80 | $89.31 | 2.82M |
| 11/24/2025 | $91.40 | $91.90 | $87.93 | $87.97 | 4.43M |
| 11/21/2025 | $89.55 | $92.08 | $86.68 | $91.61 | 5.02M |
| 11/20/2025 | $91.55 | $92.06 | $88.14 | $90.59 | 4.57M |
| 11/19/2025 | $92.01 | $92.23 | $90.08 | $91.31 | 3.37M |
| 11/18/2025 | $93.06 | $93.73 | $90.96 | $91.13 | 2.71M |
| 11/17/2025 | $93.50 | $95.07 | $91.42 | $92.66 | 3.56M |
| 11/14/2025 | $93.38 | $94.79 | $93.21 | $94.38 | 1.65M |
| 11/13/2025 | $94.45 | $95.16 | $93.32 | $93.99 | 1.92M |
| 11/12/2025 | $92.64 | $93.99 | $92.31 | $93.62 | 1.55M |
| 11/11/2025 | $92.11 | $93.59 | $91.54 | $93.37 | 1.28M |
| 11/10/2025 | $90.56 | $92.11 | $90.03 | $91.90 | 1.48M |
| 11/7/2025 | $89.37 | $91.58 | $88.05 | $91.41 | 1.39M |
| 11/6/2025 | $89.20 | $89.54 | $88.05 | $88.89 | 1.73M |