Comparing Back to the side-by-side chart ↗
BJs Wholesale Club Holdings Inc (BJ) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +11.2% vs the 50-day and +13.6% vs the 200-day average, 0.7% below the 52-week high and +29% off the 52-week low; a golden cross printed 30 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: BJs Wholesale Club Holdings Inc trades 11.2% above its 50-day and 13.6% above its 200-day moving average. (as of 2026-10-30)
BJ's Wholesale Club runs membership warehouse clubs across the eastern United States, selling groceries, fresh food, general merchandise and fuel. Members shop in clubs, on BJs.com or through its app.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BJ overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 107.49 | 108.08 | 105.55 | 107.32 | +1.81% | 1,685,713 |
| 2026-10-29 | 104.36 | 105.61 | 103.64 | 105.41 | +1.90% | 2,201,700 |
| 2026-10-28 | 104.23 | 104.65 | 103.37 | 103.44 | -1.60% | 1,177,700 |
| 2026-10-27 | 105.50 | 105.89 | 104.56 | 105.12 | -1.17% | 2,366,900 |
| 2026-10-26 | 105.84 | 107.33 | 105.13 | 106.36 | +0.49% | 1,506,500 |
| 2026-10-23 | 106.14 | 107.73 | 105.13 | 105.84 | -0.74% | 1,936,000 |
| 2026-10-22 | 104.18 | 106.66 | 103.31 | 106.63 | +4.12% | 2,387,700 |
| 2026-10-21 | 101.90 | 103.38 | 101.52 | 102.41 | +0.08% | 2,509,600 |
| 2026-10-20 | 103.81 | 104.42 | 101.67 | 102.33 | -0.27% | 2,357,600 |
| 2026-10-19 | 102.30 | 103.32 | 101.37 | 102.61 | -0.33% | 2,096,800 |
| 2026-10-16 | 106.02 | 106.02 | 100.92 | 102.95 | -0.31% | 3,040,000 |
| 2026-10-15 | 104.95 | 106.03 | 102.95 | 103.27 | -0.12% | 2,819,700 |
| 2026-10-14 | 99.82 | 103.44 | 98.69 | 103.39 | +3.84% | 2,442,300 |
| 2026-10-13 | 100.70 | 100.90 | 99.24 | 99.57 | -0.23% | 1,612,000 |
| 2026-10-12 | 98.95 | 99.85 | 98.02 | 99.80 | +1.24% | 1,207,800 |
| 2026-10-09 | 98.54 | 99.60 | 98.13 | 98.58 | -0.46% | 2,150,800 |
| 2026-10-08 | 97.33 | 99.95 | 96.47 | 99.04 | +3.27% | 2,416,000 |
| 2026-10-07 | 96.47 | 97.59 | 95.80 | 95.90 | +0.29% | 1,968,500 |
| 2026-10-06 | 93.61 | 95.81 | 93.30 | 95.62 | +1.94% | 1,282,600 |
| 2026-10-05 | 94.81 | 95.62 | 93.74 | 93.80 | -1.22% | 2,708,500 |
| 2026-10-02 | 94.81 | 95.55 | 93.08 | 94.96 | +0.64% | 2,439,100 |
| 2026-10-01 | 92.17 | 95.40 | 91.63 | 94.36 | +2.57% | 3,640,000 |
| 2026-09-30 | 95.37 | 95.37 | 90.50 | 92.00 | -3.65% | 3,240,400 |
| 2026-09-29 | 95.98 | 96.77 | 93.72 | 95.49 | -1.36% | 2,096,900 |
| 2026-09-28 | 94.50 | 97.30 | 94.36 | 96.81 | +3.22% | 1,794,500 |
| 2026-09-25 | 91.29 | 94.35 | 91.29 | 93.79 | +2.12% | 1,768,200 |
| 2026-09-24 | 91.12 | 92.94 | 90.84 | 91.84 | +2.07% | 1,632,600 |
| 2026-09-23 | 91.12 | 91.33 | 89.89 | 89.98 | -1.09% | 2,370,400 |
| 2026-09-22 | 93.15 | 93.43 | 90.63 | 90.97 | -1.45% | 1,615,000 |
| 2026-09-21 | 91.73 | 92.73 | 91.51 | 92.31 | +0.30% | 1,599,800 |
| 2026-09-18 | 93.26 | 93.60 | 91.98 | 92.03 | -1.40% | 1,603,000 |
| 2026-09-17 | 93.00 | 93.69 | 92.01 | 93.34 | +0.39% | 1,037,500 |
| 2026-09-16 | 94.21 | 94.81 | 92.59 | 92.98 | -2.19% | 1,218,500 |
| 2026-09-15 | 94.98 | 96.21 | 94.38 | 95.06 | -0.26% | 1,427,500 |
| 2026-09-14 | 92.51 | 95.44 | 92.43 | 95.31 | +4.18% | 1,763,900 |
| 2026-09-11 | 90.00 | 91.99 | 89.50 | 91.49 | +2.05% | 1,675,400 |
| 2026-09-10 | 89.56 | 90.60 | 88.88 | 89.65 | +1.29% | 1,630,300 |
| 2026-09-09 | 89.55 | 89.86 | 87.72 | 88.51 | -1.49% | 1,517,100 |
| 2026-09-08 | 93.27 | 93.31 | 89.43 | 89.85 | -3.58% | 1,338,900 |
| 2026-09-04 | 92.87 | 93.76 | 92.49 | 93.19 | +0.00% | 1,223,900 |
| 2026-09-03 | 93.00 | 93.38 | 91.65 | 93.19 | +0.47% | 1,325,600 |
| 2026-09-02 | 91.45 | 93.41 | 90.95 | 92.75 | +1.39% | 1,650,593 |
| 2026-09-01 | 91.00 | 93.71 | 90.55 | 91.48 | +0.92% | 1,773,776 |
| 2026-08-31 | 91.06 | 91.96 | 90.44 | 90.65 | +0.06% | 1,608,753 |
| 2026-08-28 | 91.02 | 91.37 | 90.11 | 90.60 | +0.12% | 1,355,900 |
| 2026-08-27 | 92.08 | 92.45 | 90.33 | 90.49 | -3.04% | 1,521,000 |
| 2026-08-26 | 94.60 | 94.61 | 92.53 | 93.33 | -1.10% | 2,249,400 |
| 2026-08-25 | 97.63 | 98.21 | 94.28 | 94.37 | -4.18% | 1,984,241 |
| 2026-08-24 | 97.02 | 100.17 | 96.89 | 98.49 | +2.15% | 2,872,928 |
| 2026-08-21 | 93.98 | 96.88 | 92.53 | 96.42 | +5.61% | 4,179,600 |
| 2026-08-20 | 88.91 | 91.86 | 88.22 | 91.30 | -0.53% | 5,166,200 |
| 2026-08-19 | 92.55 | 95.38 | 91.72 | 91.79 | -0.97% | 2,243,500 |
| 2026-08-18 | 95.44 | 95.47 | 92.56 | 92.69 | -1.84% | 1,471,800 |
| 2026-08-17 | 92.60 | 94.58 | 92.36 | 94.43 | +1.09% | 1,453,000 |
| 2026-08-14 | 93.72 | 94.10 | 92.91 | 93.41 | -0.13% | 1,150,200 |
| 2026-08-13 | 93.27 | 94.30 | 92.53 | 93.53 | +0.88% | 1,298,600 |
| 2026-08-12 | 92.89 | 94.09 | 92.30 | 92.71 | -1.33% | 2,184,100 |
| 2026-08-11 | 95.32 | 96.20 | 93.71 | 93.96 | -2.33% | 1,169,027 |
| 2026-08-10 | 96.91 | 97.13 | 95.24 | 96.20 | -0.29% | 1,961,410 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+6.28%). Worst month: Aug (-6.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is BJs Wholesale Club Holdings Inc's (BJ) latest close?
107.32 on 2026-10-30, from the Closelook data lake's daily price record.
What is BJ's 52-week high and low?
108.08 high and 83.21 low over the trailing 52 weeks, as of 2026-10-30.
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 -6.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BJ?
Uptrend stack intact: Trades +11.2% vs the 50-day and +13.6% vs the 200-day average, 0.7% below the 52-week high and +29% off the 52-week low; a golden cross printed 30 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BJ above its 50-day and 200-day moving averages?
BJs Wholesale Club Holdings Inc trades 11.2% above its 50-day and 13.6% above its 200-day moving average (5.2% above its 20-day). As of 2026-10-30.