BJ
BJ WHSL CL HLDG (BJ)
NYSE
$105.24-$1.39 (-1.31%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $12.9B
    Market Cap
  • 9.00%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +10.94%
    Low Price$89.98
    High Price$106.63
  • 3 Months
    +10.91%
    Low Price$88.51
    High Price$106.63
  • 1 Year
    +9.00%
    Low Price$83.82
    High Price$106.63
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
104.18
106.66
103.32
106.63
+4.12%
2,387,793
10/21/2026
101.90
103.38
101.52
102.41
+0.08%
2,509,615
10/20/2026
103.81
104.43
101.67
102.33
-0.27%
2,357,727
10/19/2026
102.30
103.32
101.37
102.61
-0.33%
2,096,787
10/16/2026
106.02
106.02
100.92
102.95
-0.31%
3,040,060
10/15/2026
104.95
106.04
102.95
103.27
-0.12%
2,819,709
10/14/2026
99.82
103.44
98.69
103.39
+3.84%
2,442,383
10/13/2026
100.70
100.90
99.24
99.57
-0.23%
1,612,123
10/12/2026
98.95
99.85
98.02
99.80
+1.24%
1,207,879
10/09/2026
98.54
99.60
98.13
98.58
-0.46%
2,150,823
10/08/2026
97.33
99.95
96.48
99.04
+3.27%
2,416,041
10/07/2026
96.47
97.59
95.80
95.90
+0.29%
1,968,520
10/06/2026
93.61
95.81
93.30
95.62
+1.94%
1,282,629
10/05/2026
94.81
95.62
93.74
93.80
-1.22%
2,708,464
10/02/2026
94.81
95.55
93.08
94.96
+0.64%
2,439,095
10/01/2026
92.17
95.40
91.63
94.36
+2.57%
3,640,012
09/30/2026
95.37
95.37
90.50
92.00
-3.65%
3,240,457
09/29/2026
95.98
96.77
93.73
95.49
-1.36%
2,096,935
09/28/2026
94.50
97.30
94.36
96.81
+3.22%
1,794,880
09/25/2026
91.29
94.35
91.29
93.79
+2.12%
1,768,253
09/24/2026
91.12
92.94
90.84
91.84
+2.07%
1,632,594
09/23/2026
91.12
91.33
89.89
89.98
-1.09%
2,370,489
09/22/2026
93.15
93.43
90.63
90.97
-1.45%
1,615,574
09/21/2026
91.73
92.74
91.51
92.31
+0.30%
1,599,798
09/18/2026
93.26
93.60
91.98
92.03
-1.40%
1,603,030
09/17/2026
93.00
93.69
92.01
93.34
+0.39%
1,037,509
09/16/2026
94.21
94.81
92.59
92.98
-2.19%
1,218,518
09/15/2026
94.98
96.21
94.38
95.06
-0.26%
1,427,538
09/14/2026
92.51
95.44
92.43
95.31
+4.18%
1,764,170
09/11/2026
90.00
91.99
89.50
91.49
+2.05%
1,675,427
09/10/2026
89.56
90.60
88.88
89.65
+1.29%
1,630,324
09/09/2026
89.55
89.87
87.72
88.51
-1.49%
1,517,151
09/08/2026
93.27
93.31
89.43
89.85
-3.58%
1,339,628
09/04/2026
92.87
93.76
92.49
93.19
0.00%
1,223,899
09/03/2026
93.00
93.38
91.65
93.19
+0.47%
1,325,616
09/02/2026
91.45
93.41
90.95
92.75
+1.39%
1,650,593
09/01/2026
91.00
93.71
90.55
91.48
+0.92%
1,773,776
08/31/2026
91.06
91.96
90.44
90.65
+0.06%
1,608,770
08/28/2026
91.02
91.37
90.11
90.60
+0.12%
1,355,891
08/27/2026
92.08
92.45
90.33
90.49
-3.04%
1,522,886
08/26/2026
94.60
94.61
92.53
93.33
-1.10%
2,249,454
08/25/2026
97.63
98.21
94.28
94.37
-4.18%
1,984,241
08/24/2026
97.02
100.17
96.90
98.49
+2.15%
2,872,928
08/21/2026
93.98
96.88
92.53
96.42
+5.61%
4,180,945
08/21/2026
$1.36 Earnings
08/20/2026
88.91
91.86
88.22
91.30
-0.53%
5,166,180
08/19/2026
92.55
95.38
91.72
91.79
-0.97%
2,243,506
08/18/2026
95.44
95.47
92.56
92.69
-1.84%
1,471,789
08/17/2026
92.60
94.58
92.36
94.43
+1.09%
1,453,057
08/14/2026
93.72
94.10
92.91
93.41
-0.13%
1,150,215
08/13/2026
93.27
94.30
92.53
93.53
+0.88%
1,298,700
08/12/2026
92.89
94.09
92.30
92.71
-1.33%
2,184,211
08/11/2026
95.32
96.20
93.71
93.96
-2.33%
1,169,027
08/10/2026
96.91
97.13
95.24
96.20
-0.29%
1,961,410
08/07/2026
96.91
97.22
96.28
96.48
-0.72%
892,234
08/06/2026
97.98
98.87
96.25
97.18
+0.51%
916,208
08/05/2026
97.99
97.99
96.09
96.69
+0.04%
1,236,041
08/04/2026
98.19
98.19
95.31
96.65
-0.46%
1,154,766
08/03/2026
98.42
99.89
97.09
97.10
-0.70%
1,842,271
07/31/2026
97.56
99.10
97.24
97.78
-0.68%
1,106,981
07/30/2026
99.27
99.27
96.79
98.45
-1.54%
1,367,171
07/29/2026
96.56
100.26
96.56
99.99
+2.91%
1,945,245
07/28/2026
96.58
98.73
96.28
97.16
+2.58%
1,416,448
07/27/2026
93.32
95.84
92.67
94.72
+1.92%
1,328,204
07/24/2026
90.41
93.35
90.41
92.94
+1.81%
1,456,222
07/23/2026
91.52
91.72
89.70
91.29
-0.64%
1,586,930
07/22/2026
92.99
93.12
91.66
91.88
-0.50%
1,388,920
07/21/2026
91.72
93.38
90.68
92.34
-1.67%
2,247,335
07/20/2026
93.51
94.92
92.84
93.91
+0.55%
1,231,698
07/17/2026
92.13
95.91
92.12
93.40
+0.35%
1,557,466
07/16/2026
90.63
93.48
89.84
93.07
+3.14%
1,885,448
07/15/2026
89.22
91.78
88.85
90.24
+0.59%
1,462,781
07/14/2026
89.95
90.90
89.26
89.71
-0.45%
1,931,241
07/13/2026
88.66
90.63
88.66
90.12
+2.35%
1,604,830
07/10/2026
85.86
88.26
85.86
88.05
+2.83%
1,477,707
07/09/2026
85.50
86.10
83.80
85.63
-1.25%
1,723,553
07/08/2026
87.75
88.49
86.68
86.71
-0.93%
1,778,446
07/07/2026
88.59
89.80
87.13
87.52
-0.01%
1,742,649
07/06/2026
88.38
89.28
86.57
87.53
-1.85%
2,175,285
07/02/2026
87.77
89.41
87.24
89.18
+3.03%
1,916,360
07/01/2026
87.29
87.49
85.03
86.56
-0.76%
2,378,530
06/30/2026
88.92
89.08
86.45
87.22
-2.37%
2,162,887
06/29/2026
88.36
90.13
87.65
89.34
+0.53%
1,806,933
06/26/2026
86.92
89.16
86.45
88.87
+2.97%
3,753,069
06/25/2026
86.52
86.87
85.55
86.31
-1.37%
1,405,484
06/24/2026
86.70
87.90
86.00
87.51
+1.60%
2,879,794
06/23/2026
83.92
87.15
83.79
86.13
+2.76%
3,175,971
06/22/2026
84.48
85.78
83.21
83.82
-1.64%
2,482,774
06/18/2026
85.77
86.33
83.71
85.22
-1.81%
3,025,900
06/17/2026
88.42
88.64
86.51
86.79
-2.76%
1,875,874
06/16/2026
90.07
90.37
88.61
89.25
-1.06%
1,852,774
06/15/2026
90.00
91.87
89.70
90.21
-0.91%
1,911,812
06/12/2026
90.91
91.71
90.18
91.04
+0.12%
1,299,774
06/11/2026
92.33
93.25
90.79
90.93
-1.69%
1,296,665
06/10/2026
90.63
92.69
89.83
92.49
+3.26%
1,637,922
06/09/2026
91.35
92.17
89.15
89.57
-2.23%
2,590,853
06/08/2026
87.89
92.64
87.60
91.61
+2.69%
2,057,368
06/05/2026
89.73
90.52
88.86
89.21
+0.92%
2,510,680
06/04/2026
89.40
91.54
88.38
88.40
-0.87%
2,793,456
06/03/2026
88.38
89.81
87.74
89.18
+0.70%
2,182,455