BJs Wholesale Club Holdings Inc (BJ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	96.91	97.22	96.28	96.48	-0.72%	892,200
2026-08-06	97.98	98.87	96.25	97.18	+0.51%	916,200
2026-08-05	97.99	97.99	96.09	96.69	+0.04%	1,236,900
2026-08-04	98.19	98.19	95.31	96.65	-0.46%	1,154,700
2026-08-03	98.42	99.89	97.09	97.10	-0.70%	1,842,300
2026-07-31	97.56	99.09	97.24	97.78	-0.68%	1,107,000
2026-07-30	99.27	99.27	96.79	98.45	-1.54%	1,367,200
2026-07-29	96.56	100.26	96.56	99.99	+2.91%	1,946,300
2026-07-28	96.58	98.73	96.28	97.16	+2.58%	1,416,900
2026-07-27	93.32	95.83	92.67	94.72	+1.92%	1,328,200
2026-07-24	90.41	93.35	90.41	92.94	+1.81%	1,456,200
2026-07-23	91.52	91.72	89.70	91.29	-0.64%	1,586,900
2026-07-22	92.99	93.12	91.66	91.88	-0.50%	1,388,800
2026-07-21	91.72	93.38	90.67	92.34	-1.67%	2,247,300
2026-07-20	93.51	94.92	92.84	93.91	+0.55%	1,231,700
2026-07-17	92.13	95.91	92.12	93.40	+0.35%	1,557,400
2026-07-16	90.63	93.48	89.84	93.07	+3.14%	1,885,300
2026-07-15	89.22	91.78	88.85	90.24	+0.59%	1,462,800
2026-07-14	89.95	90.90	89.26	89.71	-0.45%	1,931,200
2026-07-13	88.66	90.63	88.66	90.12	+2.35%	1,604,800
2026-07-10	85.86	88.26	85.86	88.05	+2.83%	1,477,700
2026-07-09	85.50	86.10	83.80	85.63	-1.25%	1,723,600
2026-07-08	87.75	88.49	86.68	86.71	-0.93%	1,778,400
2026-07-07	88.59	89.80	87.13	87.52	-0.01%	1,742,649
2026-07-06	88.38	89.28	86.57	87.53	-1.85%	2,175,287
2026-07-02	87.77	89.41	87.24	89.18	+3.03%	1,916,400
2026-07-01	87.29	87.49	85.03	86.56	-0.76%	2,378,300
2026-06-30	88.92	89.08	86.44	87.22	-2.37%	2,162,900
2026-06-29	88.36	90.13	87.65	89.34	+0.53%	1,806,900
2026-06-26	86.92	89.16	86.45	88.87	+2.97%	3,753,000
2026-06-25	86.52	86.87	85.55	86.31	-1.37%	1,405,500
2026-06-24	86.70	87.90	86.00	87.51	+1.60%	2,879,700
2026-06-23	83.92	87.15	83.79	86.13	+2.76%	3,176,000
2026-06-22	84.48	85.78	83.21	83.82	-1.64%	2,478,700
2026-06-18	85.77	86.33	83.71	85.22	-1.81%	3,025,600
2026-06-17	88.42	88.64	86.51	86.79	-2.76%	1,875,700
2026-06-16	90.07	90.37	88.61	89.25	-1.06%	1,852,600
2026-06-15	90.00	91.87	89.70	90.21	-0.91%	1,911,900
2026-06-12	90.91	91.71	90.18	91.04	+0.12%	1,299,800
2026-06-11	92.33	93.25	90.79	90.93	-1.69%	1,296,700
2026-06-10	90.63	92.69	89.83	92.49	+3.26%	1,637,800
2026-06-09	91.35	92.17	89.15	89.57	-2.23%	2,591,800
2026-06-08	87.89	92.64	87.60	91.61	+2.69%	2,058,200
2026-06-05	89.73	90.52	88.86	89.21	+0.92%	2,511,800
2026-06-04	89.40	91.54	88.38	88.40	-0.87%	2,793,500
2026-06-03	88.38	89.81	87.74	89.18	+0.70%	2,182,500
2026-06-02	87.78	88.90	87.10	88.56	+0.59%	2,962,000
2026-06-01	85.94	88.55	85.54	88.04	+3.24%	2,912,100
2026-05-29	85.46	85.97	84.00	85.28	-0.84%	2,993,300
2026-05-28	85.57	86.70	84.20	86.00	+2.14%	3,355,700
2026-05-27	85.80	86.59	83.65	84.20	-0.84%	4,140,200
2026-05-26	86.58	86.68	83.90	84.91	-2.00%	3,414,400
2026-05-22	89.79	89.92	85.13	86.64	-8.25%	7,351,700
2026-05-21	93.00	94.84	92.00	94.43	-0.96%	2,673,200
2026-05-20	96.14	97.08	95.03	95.35	-2.37%	2,108,600
2026-05-19	97.35	99.16	96.57	97.66	+0.65%	1,868,700
2026-05-18	96.24	98.29	96.16	97.03	+0.70%	2,307,100
2026-05-15	96.65	97.20	95.16	96.36	+0.42%	1,952,800
2026-05-14	95.81	96.41	94.93	95.96	+1.01%	1,187,000
2026-05-13	91.76	95.07	91.76	95.00	+3.25%	1,906,100
2026-05-12	91.99	93.30	91.19	92.01	+0.99%	1,671,300
2026-05-11	92.70	93.28	90.69	91.11	-2.00%	1,539,200
2026-05-08	94.08	94.95	91.95	92.97	-1.44%	2,211,600
2026-05-07	92.24	94.43	92.08	94.33	+2.03%	1,874,700
2026-05-06	94.24	94.68	91.90	92.45	-1.98%	1,983,100
2026-05-05	93.32	95.27	93.11	94.32	-0.33%	1,148,300
2026-05-04	93.00	95.08	92.98	94.63	+1.20%	1,676,900
2026-05-01	93.76	94.66	92.55	93.51	-0.40%	2,168,900
2026-04-30	91.59	94.58	91.59	93.89	+2.69%	1,895,500
2026-04-29	92.03	92.31	90.67	91.43	-0.82%	1,217,000
2026-04-28	94.00	94.20	91.03	92.19	-0.75%	1,384,986
2026-04-27	93.66	94.63	92.80	92.89	-1.51%	1,352,076
2026-04-24	96.02	96.73	93.67	94.31	-2.73%	1,160,200
2026-04-23	95.71	97.17	94.98	96.96	+1.62%	1,464,000
2026-04-22	96.03	96.35	94.46	95.41	-0.61%	1,404,600
2026-04-21	94.00	96.36	93.27	96.00	+2.66%	1,705,200
2026-04-20	93.00	93.83	92.20	93.51	+1.56%	1,537,300
2026-04-17	91.58	92.11	90.70	92.07	-0.18%	1,888,900
2026-04-16	90.66	92.83	90.66	92.24	+1.70%	1,890,900
2026-04-15	91.19	92.00	90.45	90.70	-1.11%	2,624,100
2026-04-14	92.26	92.70	90.57	91.72	-1.56%	2,002,900
2026-04-13	93.65	93.92	92.28	93.17	+0.50%	1,517,800
2026-04-10	93.23	93.58	89.67	92.71	-1.01%	2,061,400
2026-04-09	94.12	95.37	93.42	93.66	-1.58%	1,846,100
2026-04-08	93.60	95.64	91.86	95.16	+0.01%	2,044,800
2026-04-07	96.41	96.90	94.68	95.15	-0.46%	2,307,600
2026-04-06	97.88	98.50	95.32	95.59	-2.52%	2,613,700
2026-04-02	95.72	98.36	95.40	98.06	+3.65%	2,623,500
2026-04-01	97.95	98.74	92.59	94.61	-3.87%	2,767,200
2026-03-31	99.18	100.59	97.83	98.42	-0.54%	1,709,500
2026-03-30	99.20	100.54	98.66	98.95	-0.66%	1,479,100
2026-03-27	100.58	101.56	99.55	99.61	-0.93%	2,046,500
2026-03-26	97.65	101.04	97.20	100.54	+2.79%	1,651,700
2026-03-25	98.18	98.72	95.99	97.81	+0.01%	1,899,300
2026-03-24	95.88	98.69	95.49	97.80	+1.83%	1,736,300
2026-03-23	96.66	97.60	95.00	96.04	-1.03%	2,295,400
2026-03-20	96.38	97.99	95.14	97.04	+0.35%	3,025,600
2026-03-19	94.82	98.22	94.23	96.70	+2.53%	2,304,200
2026-03-18	96.54	96.54	93.21	94.31	-2.30%	2,680,900
2026-03-17	96.90	98.47	95.97	96.53	-1.45%	1,190,800
2026-03-16	98.06	98.29	96.47	97.95	+0.24%	1,595,600
2026-03-13	98.91	99.14	97.65	97.72	-1.07%	1,376,400
2026-03-12	93.28	99.16	92.23	98.78	+5.64%	2,537,600
2026-03-11	96.19	96.60	93.35	93.51	-2.87%	2,309,500
2026-03-10	95.82	98.20	95.38	96.27	+0.82%	1,663,304
2026-03-09	95.84	96.88	94.84	95.49	-1.35%	1,960,542
2026-03-06	97.75	100.23	96.39	96.80	-1.70%	1,830,200
2026-03-05	93.06	98.85	91.57	98.47	-1.51%	3,453,600
2026-03-04	101.53	101.96	98.49	99.98	-0.27%	2,896,100
2026-03-03	99.12	101.61	98.58	100.25	+0.52%	2,876,100
2026-03-02	97.31	100.87	97.00	99.73	+0.95%	1,867,900
2026-02-27	96.80	99.16	96.74	98.79	+1.97%	1,260,500
2026-02-26	97.02	98.22	96.64	96.88	-0.18%	1,057,500
2026-02-25	98.04	98.50	95.88	97.05	-1.91%	1,682,800
2026-02-24	99.24	100.74	98.58	98.94	-0.03%	1,482,300
2026-02-23	96.15	99.01	95.87	98.97	+2.72%	1,608,200
2026-02-20	99.20	99.37	95.32	96.35	-2.86%	1,355,200
2026-02-19	98.90	101.05	98.47	99.19	+0.22%	1,798,600
2026-02-18	99.17	99.64	98.00	98.97	-0.47%	1,403,000
2026-02-17	103.78	105.78	98.93	99.44	-3.25%	2,222,600
2026-02-13	100.58	103.64	99.99	102.78	+2.21%	1,965,500
2026-02-12	100.00	102.39	99.73	100.56	+1.05%	2,031,700
2026-02-11	97.77	99.94	96.85	99.52	+1.77%	1,071,900
2026-02-10	100.56	101.06	97.71	97.79	-2.48%	1,307,600
2026-02-09	100.72	101.58	99.15	100.28	-0.12%	1,546,800
2026-02-06	99.00	101.15	98.60	100.40	+1.13%	2,373,800
2026-02-05	99.70	100.16	97.53	99.28	+0.71%	2,625,900
2026-02-04	96.80	99.90	96.50	98.58	+2.90%	3,273,800
2026-02-03	92.23	96.83	91.49	95.80	+3.79%	2,247,200
2026-02-02	92.63	93.40	91.84	92.30	-0.15%	1,374,900
2026-01-30	90.00	92.44	89.32	92.44	+2.40%	2,056,600
2026-01-29	91.47	92.00	90.04	90.27	-1.43%	2,057,100
2026-01-28	93.39	93.70	89.76	91.58	-4.06%	3,114,900
2026-01-27	97.84	97.99	93.31	95.46	-2.21%	1,775,300
2026-01-26	98.00	98.54	96.49	97.62	+0.17%	2,343,000
2026-01-23	95.67	97.45	95.01	97.45	+1.51%	1,563,300
2026-01-22	95.18	97.75	95.07	96.00	+1.43%	1,605,300
2026-01-21	92.65	96.82	92.65	94.65	+2.69%	1,831,600
2026-01-20	93.34	93.55	91.47	92.17	-1.32%	1,844,700
2026-01-16	94.20	94.46	92.15	93.40	-1.59%	2,018,800
2026-01-15	95.38	96.85	94.83	94.91	-1.06%	1,800,200
2026-01-14	95.03	97.07	94.51	95.93	+0.55%	1,570,700
2026-01-13	92.13	95.45	91.89	95.41	+3.77%	2,169,400
2026-01-12	90.14	92.39	90.14	91.94	+2.22%	1,313,800
2026-01-09	90.21	90.90	88.94	89.94	-0.30%	1,982,100
2026-01-08	88.19	90.88	87.21	90.21	+2.29%	2,037,600
2026-01-07	89.57	89.87	87.97	88.19	-2.96%	1,930,100
2026-01-06	92.87	94.18	90.79	90.88	-2.46%	1,659,936
2026-01-05	91.32	93.42	90.43	93.17	+1.36%	1,786,161
2026-01-02	90.03	92.20	89.55	91.92	+2.10%	1,647,100
2025-12-31	90.05	90.66	89.55	90.03	-0.07%	1,132,000
2025-12-30	91.24	91.55	90.05	90.09	-1.51%	1,382,100
2025-12-29	93.64	93.95	91.31	91.47	-2.54%	1,469,500
2025-12-26	93.95	95.32	93.73	93.85	-0.67%	913,800
2025-12-24	94.18	95.17	93.82	94.48	+0.97%	633,900
2025-12-23	94.40	94.62	92.89	93.57	-0.65%	1,157,400
2025-12-22	94.20	95.49	93.56	94.18	-0.51%	1,272,000
2025-12-19	94.13	95.09	93.08	94.66	+0.29%	2,847,800
2025-12-18	95.53	95.98	93.93	94.39	-1.58%	1,956,000
2025-12-17	93.68	95.98	92.59	95.91	+2.46%	2,205,800
2025-12-16	92.53	94.92	91.43	93.61	+2.37%	2,808,000
2025-12-15	92.88	93.14	91.23	91.44	-1.85%	2,495,800
2025-12-12	93.00	94.20	92.52	93.16	+0.86%	1,837,400
2025-12-11	89.55	92.46	89.03	92.37	+3.08%	2,193,400
2025-12-10	90.05	90.87	89.10	89.61	-0.83%	1,649,500
2025-12-09	91.43	91.83	89.75	90.36	-1.21%	2,103,629
2025-12-08	90.67	92.24	89.86	91.47	+0.15%	1,674,300
2025-12-05	90.54	92.22	90.22	91.33	+0.37%	2,005,400
2025-12-04	91.96	92.92	90.18	90.99	-1.19%	1,839,700
2025-12-03	92.40	93.55	91.70	92.09	+0.91%	2,676,900
2025-12-02	88.77	91.77	88.22	91.26	+2.98%	3,497,800
2025-12-01	89.23	89.33	88.13	88.62	-0.68%	1,735,200
2025-11-28	90.51	90.63	89.03	89.23	-1.70%	994,500
2025-11-26	89.75	91.51	89.69	90.77	+1.63%	1,800,900
2025-11-25	88.47	89.94	87.80	89.31	+1.52%	2,820,700
2025-11-24	91.40	91.89	87.93	87.97	-3.97%	4,433,700
2025-11-21	89.55	92.08	86.68	91.61	+1.13%	5,021,600
2025-11-20	91.55	92.06	88.14	90.59	-0.79%	4,567,400
2025-11-19	92.01	92.23	90.08	91.31	+0.20%	3,374,200
2025-11-18	93.06	93.72	90.96	91.13	-1.65%	2,708,000
2025-11-17	93.50	95.07	91.42	92.66	-1.82%	3,555,600
2025-11-14	93.38	94.79	93.21	94.38	+0.41%	1,649,700
2025-11-13	94.45	95.16	93.32	93.99	+0.40%	1,915,600
2025-11-12	92.64	93.99	92.31	93.62	+0.27%	1,552,300
2025-11-11	92.11	93.59	91.54	93.37	+1.60%	1,276,900
2025-11-10	90.56	92.11	90.03	91.90	+0.54%	1,476,600
2025-11-07	89.37	91.58	88.05	91.41	+2.83%	1,387,300
2025-11-06	89.20	89.54	88.05	88.89	-2.24%	1,730,800
2025-11-05	89.94	92.53	89.92	90.93	+0.82%	1,835,000
2025-11-04	90.80	91.08	89.08	90.19	-0.69%	1,322,600
2025-11-03	87.87	90.93	87.17	90.82	+2.90%	3,278,900
2025-10-31	89.08	89.11	87.69	88.26	-1.43%	1,475,200
2025-10-30	89.93	90.31	88.12	89.54	-0.41%	2,143,600
2025-10-29	91.50	92.35	89.36	89.91	-2.72%	1,999,800
2025-10-28	93.02	93.62	91.19	92.42	-1.31%	1,654,100
2025-10-27	91.97	93.75	91.50	93.65	+2.05%	1,409,400
2025-10-24	93.53	94.34	90.65	91.77	-1.82%	3,453,200
2025-10-23	94.00	95.00	92.83	93.47	-0.51%	880,100
2025-10-22	94.38	95.45	93.31	93.95	-0.06%	1,165,400
2025-10-21	93.79	94.60	93.00	94.01	+0.10%	1,277,200
2025-10-20	93.96	94.78	93.41	93.92	-0.29%	1,115,600
2025-10-17	93.25	94.30	92.85	94.19	+1.28%	1,479,200
2025-10-16	94.42	95.66	92.67	93.00	-1.83%	1,632,700
2025-10-15	94.09	95.93	94.08	94.73	+0.69%	1,776,600
2025-10-14	92.78	95.48	92.76	94.08	+1.31%	2,487,000
2025-10-13	89.30	93.50	89.18	92.86	+3.09%	2,681,200
2025-10-10	89.20	91.41	88.89	90.08	+1.68%	3,184,600
2025-10-09	90.46	90.99	88.03	88.59	-0.63%	2,256,900
2025-10-08	90.47	90.88	89.15	89.15	-0.87%	2,088,400
2025-10-07	90.11	90.82	88.79	89.93	-0.19%	2,482,588
2025-10-06	92.32	92.56	89.80	90.10	-2.80%	3,088,545
2025-10-03	90.72	92.90	89.92	92.70	+1.83%	2,744,500
2025-10-02	90.36	91.30	89.37	91.03	+0.30%	2,486,200
2025-10-01	93.32	93.32	89.84	90.76	-2.67%	2,908,200
2025-09-30	93.50	93.98	93.05	93.25	-0.61%	2,140,593
2025-09-29	93.18	93.84	91.90	93.82	+0.77%	2,237,971
2025-09-26	93.19	93.59	91.59	93.10	-0.79%	2,427,200
2025-09-25	94.25	94.72	93.45	93.84	+0.35%	2,362,200
2025-09-24	95.93	96.94	93.29	93.51	-2.59%	3,113,500
2025-09-23	96.14	96.63	95.05	96.00	-0.45%	1,549,800
2025-09-22	96.43	96.70	94.71	96.43	+0.42%	2,179,200
2025-09-19	97.36	97.82	95.25	96.03	-1.82%	4,318,500
2025-09-18	98.26	99.11	97.50	97.81	-1.46%	1,476,800
2025-09-17	99.82	100.50	97.83	99.26	-0.18%	1,690,100
2025-09-16	99.52	99.84	97.95	99.44	-0.31%	1,778,300
2025-09-15	98.59	99.84	98.00	99.75	+1.31%	1,947,600
2025-09-12	97.72	99.16	97.57	98.46	+0.42%	1,073,700
2025-09-11	97.94	98.79	97.55	98.05	+0.63%	1,544,200
2025-09-10	97.00	97.94	96.82	97.44	-0.09%	1,300,400
2025-09-09	98.44	98.75	96.73	97.53	-1.47%	1,724,400
2025-09-08	97.20	99.09	96.45	98.99	+2.05%	2,644,100
2025-09-05	96.77	97.28	95.80	97.00	+0.26%	1,888,800
2025-09-04	96.33	96.96	95.42	96.75	+0.54%	2,974,200
2025-09-03	98.30	98.75	96.00	96.23	-2.40%	2,903,100
2025-09-02	98.41	98.95	97.62	98.60	+0.94%	2,288,100
2025-08-29	97.81	97.88	96.42	97.68	+0.92%	2,087,600
2025-08-28	97.03	97.31	95.52	96.79	-0.39%	1,991,900
2025-08-27	96.12	97.78	96.06	97.17	+1.06%	2,525,700
2025-08-26	96.25	96.93	95.51	96.15	+0.87%	3,426,000
2025-08-25	97.11	97.75	94.63	95.32	-1.84%	3,787,700
2025-08-22	98.60	101.89	96.62	97.11	-8.52%	9,143,700
2025-08-21	105.96	106.69	105.01	106.16	-1.10%	2,649,700
2025-08-20	105.02	107.62	104.54	107.34	+2.68%	2,566,400
2025-08-19	104.84	106.10	104.43	104.54	-0.40%	1,837,800
2025-08-18	103.84	105.06	103.62	104.96	+1.67%	2,597,800
2025-08-15	102.25	103.52	101.27	103.24	+0.37%	2,621,900
2025-08-14	103.63	104.30	102.21	102.86	-0.55%	1,357,800
2025-08-13	106.42	106.65	101.21	103.43	-4.13%	4,075,300
2025-08-12	107.97	108.85	106.08	107.89	+0.42%	2,756,200
2025-08-11	108.19	108.72	107.29	107.44	-0.63%	1,981,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.28%). Worst month: Aug (-6.41%). Based on 5 years of daily data (2022–2026).

Jan+3.80%
Feb+4.22%
Mar+6.28%
Apr+0.36%
May-3.21%
Jun-0.42%
Jul+4.69%
Aug-6.41%
Sep+2.50%
Oct-0.81%
Nov+0.23%
Dec-2.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is BJs Wholesale Club Holdings Inc's (BJ) latest close?

96.48 on 2026-08-07, from the Closelook data lake's daily price record.

What is BJ's 52-week high and low?

110.71 high and 83.21 low over the trailing 52 weeks, as of 2026-08-07.

What is BJs Wholesale Club Holdings Inc's strongest and weakest month historically?

Historically, BJ's strongest calendar month has been Mar (average +6.28%) and its weakest Aug (average -6.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.