MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BJ — BJs Wholesale Club Holdings, Inc. Common Stock
NYSEBJs Wholesale Club Holdings, Inc. Common Stock
$94.96
+0.60(+0.64%)
- O
- 94.81
- H
- 95.55
- L
- 93.08
- V
- 2.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.96
Period Return-17.47%
Period High$120.33
Period Low$83.21
Avg Daily Volume2.00M
Total Trading Days365
BJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.81 | $95.55 | $93.08 | $94.96 | +$0.60 | +0.64% | 2,439,061 | $94.21 | $93.08 $95.55 |
| Oct 1, 2026 | $92.17 | $95.40 | $91.63 | $94.36 | +$2.36 | +2.57% | 3,640,012 | $93.97 | $91.63 $95.40 |
| Sep 30, 2026 | $95.37 | $95.37 | $90.50 | $92.00 | $-3.49 | -3.65% | 3,240,457 | $91.70 | $90.50 $95.37 |
| Sep 29, 2026 | $95.98 | $96.77 | $93.73 | $95.49 | $-1.32 | -1.36% | 2,096,935 | $94.78 | $93.73 $96.77 |
| Sep 28, 2026 | $94.50 | $97.30 | $94.36 | $96.81 | +$3.02 | +3.22% | 1,794,880 | $96.47 | $94.36 $97.30 |
| Sep 25, 2026 | $91.29 | $94.35 | $91.29 | $93.79 | +$1.95 | +2.12% | 1,768,253 | $93.62 | $91.29 $94.35 |
| Sep 24, 2026 | $91.12 | $92.94 | $90.84 | $91.84 | +$1.86 | +2.07% | 1,632,595 | $91.93 | $90.84 $92.94 |
| Sep 23, 2026 | $91.12 | $91.33 | $89.89 | $89.98 | $-0.99 | -1.09% | 2,370,489 | $90.54 | $89.89 $91.33 |
| Sep 22, 2026 | $93.15 | $93.43 | $90.63 | $90.97 | $-1.34 | -1.45% | 1,615,575 | $91.49 | $90.63 $93.43 |
| Sep 21, 2026 | $91.73 | $92.74 | $91.51 | $92.31 | +$0.28 | +0.30% | 1,599,799 | $92.32 | $91.51 $92.74 |
| Sep 18, 2026 | $93.26 | $93.60 | $91.98 | $92.03 | $-1.31 | -1.40% | 1,603,030 | $92.38 | $91.98 $93.60 |
| Sep 17, 2026 | $93.00 | $93.69 | $92.01 | $93.34 | +$0.36 | +0.39% | 1,037,510 | $93.25 | $92.01 $93.69 |
| Sep 16, 2026 | $94.21 | $94.81 | $92.59 | $92.98 | $-2.08 | -2.19% | 1,218,519 | $93.19 | $92.59 $94.81 |
| Sep 15, 2026 | $94.98 | $96.21 | $94.38 | $95.06 | $-0.25 | -0.26% | 1,420,579 | $95.26 | $94.38 $96.21 |
| Sep 14, 2026 | $92.51 | $95.44 | $92.43 | $95.31 | +$3.82 | +4.18% | 1,763,901 | $94.84 | $92.43 $95.44 |
| Sep 11, 2026 | $90.00 | $91.99 | $89.50 | $91.49 | +$1.84 | +2.05% | 1,675,428 | $91.23 | $89.50 $91.99 |
| Sep 10, 2026 | $89.56 | $90.60 | $88.88 | $89.65 | +$1.14 | +1.29% | 1,630,325 | $89.49 | $88.88 $90.60 |
| Sep 9, 2026 | $89.55 | $89.87 | $87.72 | $88.51 | $-1.34 | -1.49% | 1,517,151 | $88.29 | $87.72 $89.87 |
| Sep 8, 2026 | $93.27 | $93.31 | $89.43 | $89.85 | $-3.34 | -3.58% | 1,339,628 | $90.12 | $89.43 $93.31 |
| Sep 4, 2026 | $92.87 | $93.76 | $92.49 | $93.19 | +$0.00 | +0.00% | 1,223,899 | $93.13 | $92.49 $93.76 |
| Sep 3, 2026 | $93.00 | $93.38 | $91.65 | $93.19 | +$0.44 | +0.47% | 1,325,617 | $92.91 | $91.65 $93.38 |
| Sep 2, 2026 | $91.45 | $93.41 | $90.95 | $92.75 | +$1.27 | +1.39% | 1,639,553 | $92.63 | $90.95 $93.41 |
| Sep 1, 2026 | $91.00 | $93.71 | $90.55 | $91.48 | +$0.83 | +0.92% | 1,773,777 | $92.15 | $90.55 $93.71 |
| Aug 31, 2026 | $91.06 | $91.96 | $90.44 | $90.65 | +$0.05 | +0.06% | 1,608,770 | $90.80 | $90.44 $91.96 |
| Aug 28, 2026 | $91.02 | $91.37 | $90.11 | $90.60 | +$0.11 | +0.12% | 1,355,891 | $90.77 | $90.11 $91.37 |
| Aug 27, 2026 | $92.08 | $92.45 | $90.33 | $90.49 | $-2.84 | -3.04% | 1,522,887 | $90.87 | $90.33 $92.45 |
| Aug 26, 2026 | $94.60 | $94.61 | $92.53 | $93.33 | $-1.04 | -1.10% | 2,249,454 | $93.39 | $92.53 $94.61 |
| Aug 25, 2026 | $97.63 | $98.21 | $94.28 | $94.37 | $-4.12 | -4.18% | 1,984,242 | $95.33 | $94.28 $98.21 |
| Aug 24, 2026 | $97.02 | $100.17 | $96.90 | $98.49 | +$2.07 | +2.15% | 2,872,929 | $98.93 | $96.90 $100.17 |
| Aug 21, 2026 | $93.98 | $96.88 | $92.53 | $96.42 | +$5.12 | +5.61% | 4,180,946 | $95.31 | $92.53 $96.88 |