BJ's Wholesale Club Stock Price History
NYSE: BJConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
98.58-0.46 (-0.46%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
BJ price history at a glance
The price history for BJ's Wholesale Club (BJ) on this page begins on June 25, 2018, when the stock closed at $23.65; it most recently closed at $98.58 on October 5, 2026. The highest price in this record is $121.10, reached on April 14, 2025; the latest close is 18.6% below that peak. Across the 7 complete calendar years in the table, BJ finished higher in 5 and lower in 2. Its best year was 2021 (+79.6%) and its worst was 2019 (-1.6%).
Over roughly 8 years the share price changed +316.8%, a 18.8% compound annual price return (excluding dividends). In the last 12 months alone, BJ has gained 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $121.10
- Date of high
- Apr 14, 2025
- Low since 2018
- $18.84
- Date of low
- Feb 24, 2020
- 52-week high
- $105.78
- 52-week low
- $83.21
- IPO year
- 2018
- Last close
- $98.58
BJ returns
1 week
+3.81%
1 month
+11.38%
3 months
+11.96%
6 months
+6.33%
Year to date
+9.50%
1 year
+11.28%
3 years
+42.64%
5 years
+70.88%
BJ price return, excluding dividends.
BJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.58 | +7.25% |
| 2025 | 91.92 | +4.45% |
| 2024 | 88.00 | +32.01% |
| 2023 | 66.66 | +0.76% |
| 2022 | 66.16 | -1.21% |
| 2021 | 66.97 | +79.64% |
| 2020 | 37.28 | +66.58% |
| 2019 | 22.38 | -1.58% |
| 2018* | 22.74 | -3.85% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.54 | 99.50 | 98.26 | 98.58 | -0.46% | |
| 97.33 | 99.95 | 96.48 | 99.04 | +3.27% | |
| 96.47 | 97.59 | 95.80 | 95.90 | +0.29% | |
| 93.61 | 95.81 | 93.30 | 95.62 | +1.94% | |
| 94.81 | 95.62 | 93.74 | 93.80 | -1.22% | |
| 94.81 | 95.55 | 93.08 | 94.96 | +0.64% | |
| 92.17 | 95.40 | 91.63 | 94.36 | +2.57% | |
| 95.37 | 95.37 | 90.50 | 92.00 | -3.65% | |
| 95.98 | 96.77 | 93.73 | 95.49 | -1.36% | |
| 94.50 | 97.30 | 94.36 | 96.81 | +3.22% | |
| 91.29 | 94.35 | 91.29 | 93.79 | +2.12% | |
| 91.12 | 92.94 | 90.84 | 91.84 | +2.07% | |
| 91.12 | 91.33 | 89.89 | 89.98 | -1.09% | |
| 93.15 | 93.43 | 90.63 | 90.97 | -1.45% | |
| 91.73 | 92.74 | 91.51 | 92.31 | +0.30% | |
| 93.26 | 93.60 | 91.98 | 92.03 | -1.40% | |
| 93.00 | 93.69 | 92.01 | 93.34 | +0.39% | |
| 94.21 | 94.81 | 92.59 | 92.98 | -2.19% | |
| 94.98 | 96.21 | 94.38 | 95.06 | -0.26% | |
| 92.51 | 95.44 | 92.43 | 95.31 | +4.18% | |
| 90.00 | 91.99 | 89.50 | 91.49 | +2.05% | |
| 89.56 | 90.60 | 88.88 | 89.65 | +1.29% | |
| 89.55 | 89.87 | 87.72 | 88.51 | -1.49% | |
| 93.27 | 93.31 | 89.43 | 89.85 | -3.58% | |
| 92.87 | 93.76 | 92.49 | 93.19 | 0.00% | |
| 93.00 | 93.38 | 91.65 | 93.19 | +0.47% | |
| 91.45 | 93.41 | 90.95 | 92.75 | +1.39% | |
| 91.00 | 93.71 | 90.55 | 91.48 | +0.92% | |
| 91.06 | 91.96 | 90.44 | 90.65 | +0.06% | |
| 91.02 | 91.37 | 90.11 | 90.60 | +0.12% | |
| 92.08 | 92.45 | 90.33 | 90.49 | -3.04% | |
| 94.60 | 94.61 | 92.53 | 93.33 | -1.10% | |
| 97.63 | 98.21 | 94.28 | 94.37 | -4.18% | |
| 97.02 | 100.17 | 96.90 | 98.49 | +2.15% | |
| 93.98 | 96.88 | 92.53 | 96.42 | +5.61% | |
| 88.91 | 91.86 | 88.22 | 91.30 | -0.53% | |
| 92.55 | 95.38 | 91.72 | 91.79 | -0.97% | |
| 95.44 | 95.47 | 92.56 | 92.69 | -1.84% | |
| 92.60 | 94.58 | 92.36 | 94.43 | +1.09% | |
| 93.72 | 94.10 | 92.91 | 93.41 | -0.13% | |
| 93.27 | 94.30 | 92.53 | 93.53 | +0.88% | |
| 92.89 | 94.09 | 92.30 | 92.71 | -1.33% | |
| 95.32 | 96.20 | 93.71 | 93.96 | -2.33% | |
| 96.91 | 97.13 | 95.24 | 96.20 | -0.29% | |
| 96.91 | 97.22 | 96.28 | 96.48 | -0.72% | |
| 97.98 | 98.87 | 96.25 | 97.18 | +0.51% | |
| 97.99 | 97.99 | 96.09 | 96.69 | +0.04% | |
| 98.19 | 98.19 | 95.31 | 96.65 | -0.46% | |
| 98.42 | 99.89 | 97.09 | 97.10 | -0.70% | |
| 97.56 | 99.10 | 97.24 | 97.78 | -0.68% | |
| 99.27 | 99.27 | 96.79 | 98.45 | -1.54% | |
| 96.56 | 100.26 | 96.56 | 99.99 | +2.91% | |
| 96.58 | 98.73 | 96.28 | 97.16 | +2.58% | |
| 93.32 | 95.84 | 92.67 | 94.72 | +1.92% | |
| 90.41 | 93.35 | 90.41 | 92.94 | +1.81% | |
| 91.52 | 91.72 | 89.70 | 91.29 | -0.64% | |
| 92.99 | 93.12 | 91.66 | 91.88 | -0.50% | |
| 91.72 | 93.38 | 90.68 | 92.34 | -1.67% | |
| 93.51 | 94.92 | 92.84 | 93.91 | +0.55% | |
| 92.13 | 95.91 | 92.12 | 93.40 | +0.35% | |
| 90.63 | 93.48 | 89.84 | 93.07 | +3.14% | |
| 89.22 | 91.78 | 88.85 | 90.24 | +0.59% | |
| 89.95 | 90.90 | 89.26 | 89.71 | -0.45% | |
| 88.66 | 90.63 | 88.66 | 90.12 | +2.35% | |
| 85.86 | 88.26 | 85.86 | 88.05 | +2.83% | |
| 85.50 | 86.10 | 83.80 | 85.63 | -1.25% | |
| 87.75 | 88.49 | 86.68 | 86.71 | -0.93% | |
| 88.59 | 89.80 | 87.13 | 87.52 | -0.01% | |
| 88.38 | 89.28 | 86.57 | 87.53 | -1.85% | |
| 87.77 | 89.41 | 87.24 | 89.18 | +3.03% | |
| 87.29 | 87.49 | 85.03 | 86.56 | -0.76% | |
| 88.92 | 89.08 | 86.45 | 87.22 | -2.37% | |
| 88.36 | 90.13 | 87.65 | 89.34 | +0.53% | |
| 86.92 | 89.16 | 86.45 | 88.87 | +2.97% | |
| 86.52 | 86.87 | 85.55 | 86.31 | -1.37% | |
| 86.70 | 87.90 | 86.00 | 87.51 | +1.60% | |
| 83.92 | 87.15 | 83.79 | 86.13 | +2.76% | |
| 84.48 | 85.78 | 83.21 | 83.82 | -1.64% | |
| 85.77 | 86.33 | 83.71 | 85.22 | -1.81% | |
| 88.42 | 88.64 | 86.51 | 86.79 | -2.76% | |
| 90.07 | 90.37 | 88.61 | 89.25 | -1.06% | |
| 90.00 | 91.87 | 89.70 | 90.21 | -0.91% | |
| 90.91 | 91.71 | 90.18 | 91.04 | +0.12% | |
| 92.33 | 93.25 | 90.79 | 90.93 | -1.69% | |
| 90.63 | 92.69 | 89.83 | 92.49 | +3.26% | |
| 91.35 | 92.17 | 89.15 | 89.57 | -2.23% | |
| 87.89 | 92.64 | 87.60 | 91.61 | +2.69% | |
| 89.73 | 90.52 | 88.86 | 89.21 | +0.92% | |
| 89.40 | 91.54 | 88.38 | 88.40 | -0.87% | |
| 88.38 | 89.81 | 87.74 | 89.18 | +0.70% | |
| 87.78 | 88.90 | 87.10 | 88.56 | +0.59% | |
| 85.94 | 88.55 | 85.54 | 88.04 | +3.24% | |
| 85.46 | 85.97 | 84.00 | 85.28 | -0.84% | |
| 85.57 | 86.70 | 84.20 | 86.00 | +2.14% | |
| 85.80 | 86.59 | 83.65 | 84.20 | -0.84% | |
| 86.58 | 86.68 | 83.90 | 84.91 | -2.00% | |
| 89.79 | 89.92 | 85.13 | 86.64 | -8.25% | |
| 93.00 | 94.84 | 92.00 | 94.43 | -0.96% | |
| 96.14 | 97.08 | 95.03 | 95.35 | -2.37% | |
| 97.35 | 99.16 | 96.57 | 97.66 | +0.65% | |
| 96.24 | 98.29 | 96.16 | 97.03 | +0.70% | |
| 96.65 | 97.20 | 95.16 | 96.36 | +0.42% | |
| 95.81 | 96.41 | 94.93 | 95.96 | +1.01% | |
| 91.76 | 95.07 | 91.76 | 95.00 | +3.25% | |
| 91.99 | 93.30 | 91.19 | 92.01 | +0.99% | |
| 92.70 | 93.28 | 90.69 | 91.11 | -2.00% | |
| 94.08 | 94.95 | 91.95 | 92.97 | -1.44% | |
| 92.24 | 94.43 | 92.08 | 94.33 | +2.03% | |
| 94.24 | 94.68 | 91.90 | 92.45 | -1.98% | |
| 93.32 | 95.27 | 93.11 | 94.32 | -0.33% | |
| 93.00 | 95.08 | 92.98 | 94.63 | +1.20% | |
| 93.76 | 94.66 | 92.55 | 93.51 | -0.40% | |
| 91.59 | 94.58 | 91.59 | 93.89 | +2.69% | |
| 92.03 | 92.31 | 90.68 | 91.43 | -0.82% | |
| 94.00 | 94.20 | 91.03 | 92.19 | -0.75% | |
| 93.66 | 94.63 | 92.80 | 92.89 | -1.51% | |
| 96.02 | 96.73 | 93.67 | 94.31 | -2.73% | |
| 95.71 | 97.17 | 94.98 | 96.96 | +1.62% | |
| 96.03 | 96.35 | 94.46 | 95.41 | -0.61% | |
| 94.00 | 96.37 | 93.27 | 96.00 | +2.66% | |
| 93.00 | 93.83 | 92.20 | 93.51 | +1.56% | |
| 91.58 | 92.11 | 90.70 | 92.07 | -0.18% | |
| 90.66 | 92.83 | 90.66 | 92.24 | +1.70% | |
| 91.19 | 92.00 | 90.45 | 90.70 | -1.11% | |
| 92.26 | 92.71 | 90.57 | 91.72 | -1.56% | |
| 93.65 | 93.92 | 92.28 | 93.17 | +0.50% | |
| 93.23 | 93.58 | 89.67 | 92.71 | -1.01% | |
| 94.12 | 95.37 | 93.42 | 93.66 | -1.58% | |
| 93.60 | 95.64 | 91.86 | 95.16 | +0.01% | |
| 96.41 | 96.90 | 94.68 | 95.15 | -0.46% | |
| 97.88 | 98.50 | 95.32 | 95.59 | -2.52% | |
| 95.72 | 98.36 | 95.40 | 98.06 | +3.65% | |
| 97.95 | 98.74 | 92.59 | 94.61 | -3.87% | |
| 99.18 | 100.59 | 97.83 | 98.42 | -0.54% | |
| 99.20 | 100.54 | 98.66 | 98.95 | -0.66% | |
| 100.58 | 101.56 | 99.55 | 99.61 | -0.93% | |
| 97.65 | 101.04 | 97.20 | 100.54 | +2.79% | |
| 98.18 | 98.72 | 95.99 | 97.81 | +0.01% | |
| 95.88 | 98.69 | 95.49 | 97.80 | +1.83% | |
| 96.66 | 97.60 | 95.00 | 96.04 | -1.03% | |
| 96.38 | 97.99 | 95.14 | 97.04 | +0.35% | |
| 94.82 | 98.22 | 94.24 | 96.70 | +2.53% | |
| 96.54 | 96.54 | 93.21 | 94.31 | -2.30% | |
| 96.90 | 98.48 | 95.98 | 96.53 | -1.45% | |
| 98.06 | 98.29 | 96.47 | 97.95 | +0.24% | |
| 98.91 | 99.14 | 97.65 | 97.72 | -1.07% | |
| 93.28 | 99.16 | 92.24 | 98.78 | +5.64% | |
| 96.19 | 96.60 | 93.35 | 93.51 | -2.87% | |
| 95.82 | 98.20 | 95.38 | 96.27 | +0.82% | |
| 95.84 | 96.88 | 94.85 | 95.49 | -1.35% | |
| 97.75 | 100.23 | 96.39 | 96.80 | -1.70% | |
| 93.07 | 98.85 | 91.57 | 98.47 | -1.51% | |
| 101.53 | 101.96 | 98.49 | 99.98 | -0.27% | |
| 99.12 | 101.61 | 98.58 | 100.25 | +0.52% | |
| 97.31 | 100.87 | 97.00 | 99.73 | +0.95% | |
| 96.80 | 99.16 | 96.74 | 98.79 | +1.97% | |
| 97.02 | 98.22 | 96.64 | 96.88 | -0.18% | |
| 98.04 | 98.50 | 95.88 | 97.05 | -1.91% | |
| 99.24 | 100.74 | 98.58 | 98.94 | -0.03% | |
| 96.15 | 99.01 | 95.87 | 98.97 | +2.72% | |
| 99.20 | 99.37 | 95.32 | 96.35 | -2.86% | |
| 98.90 | 101.05 | 98.47 | 99.19 | +0.22% | |
| 99.17 | 99.64 | 98.00 | 98.97 | -0.47% | |
| 103.78 | 105.78 | 98.93 | 99.44 | -3.25% | |
| 100.58 | 103.64 | 99.99 | 102.78 | +2.21% | |
| 100.00 | 102.40 | 99.73 | 100.56 | +1.05% | |
| 97.77 | 99.94 | 96.85 | 99.52 | +1.77% | |
| 100.56 | 101.06 | 97.71 | 97.79 | -2.48% | |
| 100.72 | 101.58 | 99.15 | 100.28 | -0.12% | |
| 99.00 | 101.15 | 98.60 | 100.40 | +1.13% | |
| 99.70 | 100.16 | 97.53 | 99.28 | +0.71% | |
| 96.80 | 99.90 | 96.50 | 98.58 | +2.90% | |
| 92.23 | 96.83 | 91.49 | 95.80 | +3.79% | |
| 92.63 | 93.40 | 91.84 | 92.30 | -0.15% | |
| 90.00 | 92.44 | 89.32 | 92.44 | +2.40% | |
| 91.47 | 92.00 | 90.04 | 90.27 | -1.43% | |
| 93.39 | 93.70 | 89.76 | 91.58 | -4.06% | |
| 97.84 | 97.99 | 93.31 | 95.46 | -2.21% | |
| 98.00 | 98.54 | 96.49 | 97.62 | +0.17% | |
| 95.67 | 97.45 | 95.01 | 97.45 | +1.51% | |
| 95.18 | 97.75 | 95.07 | 96.00 | +1.43% | |
| 92.65 | 96.82 | 92.65 | 94.65 | +2.69% | |
| 93.34 | 93.55 | 91.47 | 92.17 | -1.32% | |
| 94.20 | 94.46 | 92.15 | 93.40 | -1.59% | |
| 95.38 | 96.85 | 94.83 | 94.91 | -1.06% | |
| 95.03 | 97.07 | 94.51 | 95.93 | +0.55% | |
| 92.13 | 95.45 | 91.89 | 95.41 | +3.77% | |
| 90.14 | 92.39 | 90.14 | 91.94 | +2.22% | |
| 90.21 | 90.90 | 88.94 | 89.94 | -0.30% | |
| 88.19 | 90.88 | 87.21 | 90.21 | +2.29% | |
| 89.57 | 89.87 | 87.97 | 88.19 | -2.96% | |
| 92.87 | 94.18 | 90.79 | 90.88 | -2.46% | |
| 91.32 | 93.42 | 90.43 | 93.17 | +1.36% | |
| 90.03 | 92.21 | 89.55 | 91.92 | +2.10% | |
| 90.05 | 90.66 | 89.55 | 90.03 | -0.07% | |
| 91.24 | 91.55 | 90.05 | 90.09 | -1.51% | |
| 93.64 | 93.95 | 91.31 | 91.47 | -2.54% | |
| 93.95 | 95.32 | 93.73 | 93.85 | -0.67% | |
| 94.18 | 95.17 | 93.82 | 94.48 | +0.97% | |
| 94.40 | 94.62 | 92.89 | 93.57 | -0.65% | |
| 94.20 | 95.49 | 93.56 | 94.18 | -0.51% | |
| 94.13 | 95.09 | 93.08 | 94.66 | +0.29% | |
| 95.53 | 95.98 | 93.93 | 94.39 | -1.58% | |
| 93.68 | 95.98 | 92.59 | 95.91 | +2.46% | |
| 92.53 | 94.92 | 91.43 | 93.61 | +2.37% | |
| 92.88 | 93.14 | 91.23 | 91.44 | -1.85% | |
| 93.00 | 94.20 | 92.52 | 93.16 | +0.86% | |
| 89.55 | 92.46 | 89.03 | 92.37 | +3.08% | |
| 90.05 | 90.87 | 89.10 | 89.61 | -0.83% | |
| 91.43 | 91.83 | 89.75 | 90.36 | -1.21% | |
| 90.67 | 92.24 | 89.86 | 91.47 | +0.15% | |
| 90.54 | 92.22 | 90.22 | 91.33 | +0.37% | |
| 91.96 | 92.93 | 90.18 | 90.99 | -1.19% | |
| 92.40 | 93.55 | 91.70 | 92.09 | +0.91% | |
| 88.77 | 91.77 | 88.22 | 91.26 | +2.98% | |
| 89.23 | 89.33 | 88.13 | 88.62 | -0.68% | |
| 90.51 | 90.63 | 89.03 | 89.23 | -1.70% | |
| 89.75 | 91.51 | 89.70 | 90.77 | +1.63% | |
| 88.47 | 89.95 | 87.80 | 89.31 | +1.52% | |
| 91.40 | 91.90 | 87.93 | 87.97 | -3.97% | |
| 89.55 | 92.08 | 86.68 | 91.61 | +1.13% | |
| 91.55 | 92.06 | 88.14 | 90.59 | -0.79% | |
| 92.01 | 92.23 | 90.08 | 91.31 | +0.20% | |
| 93.06 | 93.73 | 90.96 | 91.13 | -1.65% | |
| 93.50 | 95.07 | 91.42 | 92.66 | -1.82% | |
| 93.38 | 94.79 | 93.21 | 94.38 | +0.41% | |
| 94.45 | 95.16 | 93.32 | 93.99 | +0.40% | |
| 92.64 | 93.99 | 92.31 | 93.62 | +0.27% | |
| 92.11 | 93.59 | 91.54 | 93.37 | +1.60% | |
| 90.56 | 92.11 | 90.03 | 91.90 | +0.54% | |
| 89.37 | 91.58 | 88.05 | 91.41 | +2.83% | |
| 89.20 | 89.54 | 88.05 | 88.89 | -2.24% | |
| 89.94 | 92.53 | 89.92 | 90.93 | +0.82% | |
| 90.80 | 91.08 | 89.08 | 90.19 | -0.69% | |
| 87.87 | 90.93 | 87.17 | 90.82 | +2.90% | |
| 89.08 | 89.11 | 87.69 | 88.26 | -1.43% | |
| 89.93 | 90.31 | 88.12 | 89.54 | -0.41% | |
| 91.50 | 92.35 | 89.36 | 89.91 | -2.72% | |
| 93.02 | 93.62 | 91.19 | 92.42 | -1.31% | |
| 91.97 | 93.75 | 91.50 | 93.65 | +2.05% | |
| 93.53 | 94.34 | 90.65 | 91.77 | -1.82% | |
| 94.00 | 95.00 | 92.83 | 93.47 | -0.51% | |
| 94.38 | 95.46 | 93.31 | 93.95 | -0.06% | |
| 93.79 | 94.60 | 93.00 | 94.01 | +0.10% | |
| 93.96 | 94.78 | 93.41 | 93.92 | -0.29% | |
| 93.25 | 94.30 | 92.85 | 94.19 | +1.28% | |
| 94.42 | 95.66 | 92.67 | 93.00 | -1.83% | |
| 94.09 | 95.93 | 94.08 | 94.73 | +0.69% | |
| 92.78 | 95.48 | 92.76 | 94.08 | +1.31% | |
| 89.30 | 93.50 | 89.18 | 92.86 | +3.09% | |
| 89.20 | 91.41 | 88.89 | 90.08 | +1.68% | |
| 90.46 | 90.99 | 88.04 | 88.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BJ chart for longer ranges.