BJ
BJ WHSL CL HLDG (BJ)
NYSE
$96.65+$0.23 (+0.24%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $12.3B
    Market Cap
  • -0.71%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +4.42%
    Low Price$91.29
    High Price$99.99
  • 3 Months
    +2.11%
    Low Price$83.82
    High Price$99.99
  • 1 Year
    -0.71%
    Low Price$83.82
    High Price$102.78
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
87.78
88.90
87.10
88.56
+0.59%
2,962,107
06/01/2026
85.94
88.55
85.54
88.04
+3.24%
2,912,120
05/29/2026
85.46
85.97
84.00
85.28
-0.84%
2,993,589
05/28/2026
85.57
86.70
84.20
86.00
+2.14%
3,356,413
05/27/2026
85.80
86.59
83.65
84.20
-0.84%
4,140,799
05/26/2026
86.58
86.68
83.90
84.91
-2.00%
3,416,393
05/22/2026
89.79
89.92
85.13
86.64
-8.25%
7,359,486
05/22/2026
$1.10 Earnings
05/21/2026
93.00
94.84
92.00
94.43
-0.96%
2,673,245
05/20/2026
96.14
97.08
95.03
95.35
-2.37%
2,108,633
05/19/2026
97.35
99.16
96.57
97.66
+0.65%
1,868,697
05/18/2026
96.24
98.29
96.16
97.03
+0.70%
2,307,106
05/15/2026
96.65
97.20
95.16
96.36
+0.42%
1,952,998
05/14/2026
95.81
96.41
94.93
95.96
+1.01%
1,186,991
05/13/2026
91.76
95.07
91.76
95.00
+3.25%
1,906,330
05/12/2026
91.99
93.30
91.19
92.01
+0.99%
1,671,359
05/11/2026
92.70
93.28
90.69
91.11
-2.00%
1,539,474
05/08/2026
94.08
94.95
91.95
92.97
-1.44%
2,211,551
05/07/2026
92.24
94.43
92.08
94.33
+2.03%
1,874,779
05/06/2026
94.24
94.68
91.90
92.45
-1.98%
1,983,112
05/05/2026
93.32
95.27
93.11
94.32
-0.33%
1,148,526
05/04/2026
93.00
95.08
92.98
94.63
+1.20%
1,676,878
05/01/2026
93.76
94.66
92.55
93.51
-0.40%
2,168,923
04/30/2026
91.59
94.58
91.59
93.89
+2.69%
1,895,538
04/29/2026
92.03
92.31
90.68
91.43
-0.82%
1,216,961
04/28/2026
94.00
94.20
91.03
92.19
-0.75%
1,384,986
04/27/2026
93.66
94.63
92.80
92.89
-1.51%
1,352,076
04/24/2026
96.02
96.73
93.67
94.31
-2.73%
1,160,265
04/23/2026
95.71
97.17
94.98
96.96
+1.62%
1,464,015
04/22/2026
96.03
96.35
94.46
95.41
-0.61%
1,404,595
04/21/2026
94.00
96.37
93.27
96.00
+2.66%
1,705,150
04/20/2026
93.00
93.83
92.20
93.51
+1.56%
1,537,377
04/17/2026
91.58
92.11
90.70
92.07
-0.18%
1,889,193
04/16/2026
90.66
92.83
90.66
92.24
+1.70%
1,891,080
04/15/2026
91.19
92.00
90.45
90.70
-1.11%
2,624,109
04/14/2026
92.26
92.71
90.57
91.72
-1.56%
2,002,909
04/13/2026
93.65
93.92
92.28
93.17
+0.50%
1,517,793
04/10/2026
93.23
93.58
89.67
92.71
-1.01%
2,061,805
04/09/2026
94.12
95.37
93.42
93.66
-1.58%
1,846,112
04/08/2026
93.60
95.64
91.86
95.16
+0.01%
2,044,883
04/07/2026
96.41
96.90
94.68
95.15
-0.46%
2,307,598
04/06/2026
97.88
98.50
95.32
95.59
-2.52%
2,613,852
04/02/2026
95.72
98.36
95.40
98.06
+3.65%
2,623,536