BJ's Wholesale Club Holdings, Inc. (BJ) stock
BJNYSERetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 25, 2026Score 9/3013% above fair value
$107.32+1.91 (+1.81%)
Close on Oct 30, 2026Market cap $13.56BP/E 23.5Yield –
Price history
BJ's Wholesale Club share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.32
+1.81% on the day
52-week range
$83.21 – $108.09
-0.7% from the high
Change over 52 weeks
+19.9%
From $89.54 on Oct 30, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $107.49 | $108.09 | $105.55 | $107.32 | +1.81% | 1,707,160 |
| Oct 29, 2026 | $104.36 | $105.62 | $103.64 | $105.41 | +1.90% | 2,201,837 |
| Oct 28, 2026 | $104.23 | $104.65 | $103.37 | $103.44 | -1.60% | 1,177,710 |
| Oct 27, 2026 | $105.50 | $105.89 | $104.56 | $105.12 | -1.17% | 2,366,880 |
| Oct 26, 2026 | $105.84 | $107.33 | $105.13 | $106.36 | +0.49% | 1,506,527 |
| Oct 23, 2026 | $106.14 | $107.73 | $105.13 | $105.84 | -0.74% | 1,936,066 |
| Oct 22, 2026 | $104.18 | $106.66 | $103.32 | $106.63 | +4.12% | 2,387,793 |
| Oct 21, 2026 | $101.90 | $103.38 | $101.52 | $102.41 | +0.08% | 2,509,615 |
| Oct 20, 2026 | $103.81 | $104.43 | $101.67 | $102.33 | -0.27% | 2,357,727 |
| Oct 19, 2026 | $102.30 | $103.32 | $101.37 | $102.61 | -0.33% | 2,096,787 |
| Oct 16, 2026 | $106.02 | $106.02 | $100.92 | $102.95 | -0.31% | 3,040,060 |
| Oct 15, 2026 | $104.95 | $106.04 | $102.95 | $103.27 | -0.12% | 2,819,709 |
| Oct 14, 2026 | $99.82 | $103.44 | $98.69 | $103.39 | +3.84% | 2,442,383 |
| Oct 13, 2026 | $100.70 | $100.90 | $99.24 | $99.57 | -0.23% | 1,612,123 |
| Oct 12, 2026 | $98.95 | $99.85 | $98.02 | $99.80 | +1.24% | 1,207,879 |
| Oct 9, 2026 | $98.54 | $99.60 | $98.13 | $98.58 | -0.46% | 2,150,823 |
| Oct 8, 2026 | $97.33 | $99.95 | $96.48 | $99.04 | +3.27% | 2,416,041 |
| Oct 7, 2026 | $96.47 | $97.59 | $95.80 | $95.90 | +0.29% | 1,968,520 |
| Oct 6, 2026 | $93.61 | $95.81 | $93.30 | $95.62 | +1.94% | 1,282,629 |
| Oct 5, 2026 | $94.81 | $95.62 | $93.74 | $93.80 | -1.22% | 2,708,482 |
| Oct 2, 2026 | $94.81 | $95.55 | $93.08 | $94.96 | +0.64% | 2,439,095 |
| Oct 1, 2026 | $92.17 | $95.40 | $91.63 | $94.36 | +2.57% | 3,640,012 |
| Sep 30, 2026 | $95.37 | $95.37 | $90.50 | $92.00 | -3.65% | 3,240,457 |
| Sep 29, 2026 | $95.98 | $96.77 | $93.73 | $95.49 | -1.36% | 2,096,935 |
| Sep 28, 2026 | $94.50 | $97.30 | $94.36 | $96.81 | +3.22% | 1,794,880 |
| Sep 25, 2026 | $91.29 | $94.35 | $91.29 | $93.79 | +2.12% | 1,768,253 |
| Sep 24, 2026 | $91.12 | $92.94 | $90.84 | $91.84 | +2.07% | 1,632,594 |
| Sep 23, 2026 | $91.12 | $91.33 | $89.89 | $89.98 | -1.09% | 2,370,489 |
| Sep 22, 2026 | $93.15 | $93.43 | $90.63 | $90.97 | -1.45% | 1,615,574 |
| Sep 21, 2026 | $91.73 | $92.74 | $91.51 | $92.31 | +0.30% | 1,599,798 |
| Sep 18, 2026 | $93.26 | $93.60 | $91.98 | $92.03 | -1.40% | 1,603,030 |
| Sep 17, 2026 | $93.00 | $93.69 | $92.01 | $93.34 | +0.39% | 1,037,509 |
| Sep 16, 2026 | $94.21 | $94.81 | $92.59 | $92.98 | -2.19% | 1,218,518 |
| Sep 15, 2026 | $94.98 | $96.21 | $94.38 | $95.06 | -0.26% | 1,427,538 |
| Sep 14, 2026 | $92.51 | $95.44 | $92.43 | $95.31 | +4.18% | 1,764,170 |
| Sep 11, 2026 | $90.00 | $91.99 | $89.50 | $91.49 | +2.05% | 1,675,427 |
| Sep 10, 2026 | $89.56 | $90.60 | $88.88 | $89.65 | +1.29% | 1,630,324 |
| Sep 9, 2026 | $89.55 | $89.87 | $87.72 | $88.51 | -1.49% | 1,517,151 |
| Sep 8, 2026 | $93.27 | $93.31 | $89.43 | $89.85 | -3.58% | 1,339,628 |
| Sep 4, 2026 | $92.87 | $93.76 | $92.49 | $93.19 | 0.00% | 1,223,899 |
| Sep 3, 2026 | $93.00 | $93.38 | $91.65 | $93.19 | +0.47% | 1,325,616 |
| Sep 2, 2026 | $91.45 | $93.41 | $90.95 | $92.75 | +1.39% | 1,650,593 |
| Sep 1, 2026 | $91.00 | $93.71 | $90.55 | $91.48 | +0.92% | 1,773,776 |
| Aug 31, 2026 | $91.06 | $91.96 | $90.44 | $90.65 | +0.06% | 1,608,753 |
| Aug 28, 2026 | $91.02 | $91.37 | $90.11 | $90.60 | +0.12% | 1,355,891 |
| Aug 27, 2026 | $92.08 | $92.45 | $90.33 | $90.49 | -3.04% | 1,522,886 |
| Aug 26, 2026 | $94.60 | $94.61 | $92.53 | $93.33 | -1.10% | 2,249,454 |
| Aug 25, 2026 | $97.63 | $98.21 | $94.28 | $94.37 | -4.18% | 1,984,241 |
| Aug 24, 2026 | $97.02 | $100.17 | $96.90 | $98.49 | +2.15% | 2,872,928 |
| Aug 21, 2026 | $93.98 | $96.88 | $92.53 | $96.42 | +5.61% | 4,180,945 |
| Aug 20, 2026 | $88.91 | $91.86 | $88.22 | $91.30 | -0.53% | 5,166,180 |
| Aug 19, 2026 | $92.55 | $95.38 | $91.72 | $91.79 | -0.97% | 2,243,506 |
| Aug 18, 2026 | $95.44 | $95.47 | $92.56 | $92.69 | -1.84% | 1,471,789 |
| Aug 17, 2026 | $92.60 | $94.58 | $92.36 | $94.43 | +1.09% | 1,453,057 |
| Aug 14, 2026 | $93.72 | $94.10 | $92.91 | $93.41 | -0.13% | 1,150,215 |
| Aug 13, 2026 | $93.27 | $94.30 | $92.53 | $93.53 | +0.88% | 1,298,700 |
| Aug 12, 2026 | $92.89 | $94.09 | $92.30 | $92.71 | -1.33% | 2,184,211 |
| Aug 11, 2026 | $95.32 | $96.20 | $93.71 | $93.96 | -2.33% | 1,169,027 |
| Aug 10, 2026 | $96.91 | $97.13 | $95.24 | $96.20 | -0.29% | 1,961,410 |
| Aug 7, 2026 | $96.91 | $97.22 | $96.28 | $96.48 | -0.72% | 892,234 |
| Aug 6, 2026 | $97.98 | $98.87 | $96.25 | $97.18 | +0.51% | 916,208 |
| Aug 5, 2026 | $97.99 | $97.99 | $96.09 | $96.69 | +0.04% | 1,236,950 |
| Aug 4, 2026 | $98.19 | $98.19 | $95.31 | $96.65 | -0.46% | 1,154,766 |
| Aug 3, 2026 | $98.42 | $99.89 | $97.09 | $97.10 | -0.70% | 1,842,271 |
| Jul 31, 2026 | $97.56 | $99.10 | $97.24 | $97.78 | -0.68% | 1,106,981 |
| Jul 30, 2026 | $99.27 | $99.27 | $96.79 | $98.45 | -1.54% | 1,367,175 |
| Jul 29, 2026 | $96.56 | $100.26 | $96.56 | $99.99 | +2.91% | 1,946,336 |
| Jul 28, 2026 | $96.58 | $98.73 | $96.28 | $97.16 | +2.58% | 1,416,913 |
| Jul 27, 2026 | $93.32 | $95.84 | $92.67 | $94.72 | +1.92% | 1,328,204 |
| Jul 24, 2026 | $90.41 | $93.35 | $90.41 | $92.94 | +1.81% | 1,456,222 |
| Jul 23, 2026 | $91.52 | $91.72 | $89.70 | $91.29 | -0.64% | 1,586,930 |
| Jul 22, 2026 | $92.99 | $93.12 | $91.66 | $91.88 | -0.50% | 1,388,920 |
| Jul 21, 2026 | $91.72 | $93.38 | $90.68 | $92.34 | -1.67% | 2,247,335 |
| Jul 20, 2026 | $93.51 | $94.92 | $92.84 | $93.91 | +0.55% | 1,231,698 |
| Jul 17, 2026 | $92.13 | $95.91 | $92.12 | $93.40 | +0.35% | 1,557,466 |
| Jul 16, 2026 | $90.63 | $93.48 | $89.84 | $93.07 | +3.14% | 1,885,448 |
| Jul 15, 2026 | $89.22 | $91.78 | $88.85 | $90.24 | +0.59% | 1,462,781 |
| Jul 14, 2026 | $89.95 | $90.90 | $89.26 | $89.71 | -0.45% | 1,931,241 |
| Jul 13, 2026 | $88.66 | $90.63 | $88.66 | $90.12 | +2.35% | 1,604,830 |
| Jul 10, 2026 | $85.86 | $88.26 | $85.86 | $88.05 | +2.83% | 1,477,707 |
| Jul 9, 2026 | $85.50 | $86.10 | $83.80 | $85.63 | -1.25% | 1,723,553 |
| Jul 8, 2026 | $87.75 | $88.49 | $86.68 | $86.71 | -0.93% | 1,778,446 |
| Jul 7, 2026 | $88.59 | $89.80 | $87.13 | $87.52 | -0.01% | 1,742,649 |
| Jul 6, 2026 | $88.38 | $89.28 | $86.57 | $87.53 | -1.85% | 2,175,287 |
| Jul 2, 2026 | $87.77 | $89.41 | $87.24 | $89.18 | +3.03% | 1,916,360 |
| Jul 1, 2026 | $87.29 | $87.49 | $85.03 | $86.56 | -0.76% | 2,378,536 |
| Jun 30, 2026 | $88.92 | $89.08 | $86.45 | $87.22 | -2.37% | 2,162,887 |
| Jun 29, 2026 | $88.36 | $90.13 | $87.65 | $89.34 | +0.53% | 1,806,933 |
| Jun 26, 2026 | $86.92 | $89.16 | $86.45 | $88.87 | +2.97% | 3,753,069 |
| Jun 25, 2026 | $86.52 | $86.87 | $85.55 | $86.31 | -1.37% | 1,405,484 |
| Jun 24, 2026 | $86.70 | $87.90 | $86.00 | $87.51 | +1.60% | 2,879,794 |
| Jun 23, 2026 | $83.92 | $87.15 | $83.79 | $86.13 | +2.76% | 3,175,971 |
| Jun 22, 2026 | $84.48 | $85.78 | $83.21 | $83.82 | -1.64% | 2,478,774 |
| Jun 18, 2026 | $85.77 | $86.33 | $83.71 | $85.22 | -1.81% | 3,026,000 |
| Jun 17, 2026 | $88.42 | $88.64 | $86.51 | $86.79 | -2.76% | 1,875,938 |
| Jun 16, 2026 | $90.07 | $90.37 | $88.61 | $89.25 | -1.06% | 1,852,818 |
| Jun 15, 2026 | $90.00 | $91.87 | $89.70 | $90.21 | -0.91% | 1,911,912 |
| Jun 12, 2026 | $90.91 | $91.71 | $90.18 | $91.04 | +0.12% | 1,299,774 |
| Jun 11, 2026 | $92.33 | $93.25 | $90.79 | $90.93 | -1.69% | 1,296,675 |
| Jun 10, 2026 | $90.63 | $92.69 | $89.83 | $92.49 | +3.26% | 1,638,047 |
| Jun 9, 2026 | $91.35 | $92.17 | $89.15 | $89.57 | -2.23% | 2,591,852 |
| Jun 8, 2026 | $87.89 | $92.64 | $87.60 | $91.61 | +2.69% | 2,058,319 |
| Jun 5, 2026 | $89.73 | $90.52 | $88.86 | $89.21 | +0.92% | 2,511,781 |
| Jun 4, 2026 | $89.40 | $91.54 | $88.38 | $88.40 | -0.87% | 2,793,494 |
| Jun 3, 2026 | $88.38 | $89.81 | $87.74 | $89.18 | +0.70% | 2,182,616 |
| Jun 2, 2026 | $87.78 | $88.90 | $87.10 | $88.56 | +0.59% | 2,962,118 |
| Jun 1, 2026 | $85.94 | $88.55 | $85.54 | $88.04 | +3.24% | 2,912,120 |
| May 29, 2026 | $85.46 | $85.97 | $84.00 | $85.28 | -0.84% | 2,993,589 |
| May 28, 2026 | $85.57 | $86.70 | $84.20 | $86.00 | +2.14% | 3,356,413 |
| May 27, 2026 | $85.80 | $86.59 | $83.65 | $84.20 | -0.84% | 4,140,799 |
| May 26, 2026 | $86.58 | $86.68 | $83.90 | $84.91 | -2.00% | 3,417,732 |
| May 22, 2026 | $89.79 | $89.92 | $85.13 | $86.64 | -8.25% | 7,359,386 |
| May 21, 2026 | $93.00 | $94.84 | $92.00 | $94.43 | -0.96% | 2,673,245 |
| May 20, 2026 | $96.14 | $97.08 | $95.03 | $95.35 | -2.37% | 2,108,633 |
| May 19, 2026 | $97.35 | $99.16 | $96.57 | $97.66 | +0.65% | 1,868,697 |
| May 18, 2026 | $96.24 | $98.29 | $96.16 | $97.03 | +0.70% | 2,307,106 |
| May 15, 2026 | $96.65 | $97.20 | $95.16 | $96.36 | +0.42% | 1,952,998 |
| May 14, 2026 | $95.81 | $96.41 | $94.93 | $95.96 | +1.01% | 1,186,991 |
| May 13, 2026 | $91.76 | $95.07 | $91.76 | $95.00 | +3.25% | 1,906,330 |
| May 12, 2026 | $91.99 | $93.30 | $91.19 | $92.01 | +0.99% | 1,671,359 |
| May 11, 2026 | $92.70 | $93.28 | $90.69 | $91.11 | -2.00% | 1,539,474 |
| May 8, 2026 | $94.08 | $94.95 | $91.95 | $92.97 | -1.44% | 2,211,551 |
| May 7, 2026 | $92.24 | $94.43 | $92.08 | $94.33 | +2.03% | 1,874,779 |
| May 6, 2026 | $94.24 | $94.68 | $91.90 | $92.45 | -1.98% | 1,983,112 |
| May 5, 2026 | $93.32 | $95.27 | $93.11 | $94.32 | -0.33% | 1,148,526 |
| May 4, 2026 | $93.00 | $95.08 | $92.98 | $94.63 | +1.20% | 1,676,878 |
| May 1, 2026 | $93.76 | $94.66 | $92.55 | $93.51 | -0.40% | 2,168,923 |
| Apr 30, 2026 | $91.59 | $94.58 | $91.59 | $93.89 | +2.69% | 1,895,538 |
| Apr 29, 2026 | $92.03 | $92.31 | $90.68 | $91.43 | -0.82% | 1,216,967 |
| Apr 28, 2026 | $94.00 | $94.20 | $91.03 | $92.19 | -0.75% | 1,384,986 |
| Apr 27, 2026 | $93.66 | $94.63 | $92.80 | $92.89 | -1.51% | 1,352,076 |
| Apr 24, 2026 | $96.02 | $96.73 | $93.67 | $94.31 | -2.73% | 1,160,265 |
| Apr 23, 2026 | $95.71 | $97.17 | $94.98 | $96.96 | +1.62% | 1,464,015 |
| Apr 22, 2026 | $96.03 | $96.35 | $94.46 | $95.41 | -0.61% | 1,404,595 |
| Apr 21, 2026 | $94.00 | $96.37 | $93.27 | $96.00 | +2.66% | 1,705,150 |
| Apr 20, 2026 | $93.00 | $93.83 | $92.20 | $93.51 | +1.56% | 1,537,382 |
| Apr 17, 2026 | $91.58 | $92.11 | $90.70 | $92.07 | -0.18% | 1,889,193 |
| Apr 16, 2026 | $90.66 | $92.83 | $90.66 | $92.24 | +1.70% | 1,891,080 |
| Apr 15, 2026 | $91.19 | $92.00 | $90.45 | $90.70 | -1.11% | 2,624,109 |
| Apr 14, 2026 | $92.26 | $92.71 | $90.57 | $91.72 | -1.56% | 2,002,909 |
| Apr 13, 2026 | $93.65 | $93.92 | $92.28 | $93.17 | +0.50% | 1,517,793 |
| Apr 10, 2026 | $93.23 | $93.58 | $89.67 | $92.71 | -1.01% | 2,061,807 |
| Apr 9, 2026 | $94.12 | $95.37 | $93.42 | $93.66 | -1.58% | 1,846,112 |
| Apr 8, 2026 | $93.60 | $95.64 | $91.86 | $95.16 | +0.01% | 2,044,883 |
| Apr 7, 2026 | $96.41 | $96.90 | $94.68 | $95.15 | -0.46% | 2,307,598 |
| Apr 6, 2026 | $97.88 | $98.50 | $95.32 | $95.59 | -2.52% | 2,613,852 |
| Apr 2, 2026 | $95.72 | $98.36 | $95.40 | $98.06 | +3.65% | 2,623,536 |
| Apr 1, 2026 | $97.95 | $98.74 | $92.59 | $94.61 | -3.87% | 2,767,244 |
| Mar 31, 2026 | $99.18 | $100.59 | $97.83 | $98.42 | -0.54% | 1,709,533 |
| Mar 30, 2026 | $99.20 | $100.54 | $98.66 | $98.95 | -0.66% | 1,479,124 |
| Mar 27, 2026 | $100.58 | $101.56 | $99.55 | $99.61 | -0.93% | 2,046,566 |
| Mar 26, 2026 | $97.65 | $101.04 | $97.20 | $100.54 | +2.79% | 1,651,708 |
| Mar 25, 2026 | $98.18 | $98.72 | $95.99 | $97.81 | +0.01% | 1,899,253 |
| Mar 24, 2026 | $95.88 | $98.69 | $95.49 | $97.80 | +1.83% | 1,736,278 |
| Mar 23, 2026 | $96.66 | $97.60 | $95.00 | $96.04 | -1.03% | 2,295,371 |
| Mar 20, 2026 | $96.38 | $97.99 | $95.14 | $97.04 | +0.35% | 3,025,661 |
| Mar 19, 2026 | $94.82 | $98.22 | $94.24 | $96.70 | +2.53% | 2,304,202 |
| Mar 18, 2026 | $96.54 | $96.54 | $93.21 | $94.31 | -2.30% | 2,680,963 |
| Mar 17, 2026 | $96.90 | $98.48 | $95.98 | $96.53 | -1.45% | 1,190,888 |
| Mar 16, 2026 | $98.06 | $98.29 | $96.47 | $97.95 | +0.24% | 1,595,552 |
| Mar 13, 2026 | $98.91 | $99.14 | $97.65 | $97.72 | -1.07% | 1,376,447 |
| Mar 12, 2026 | $93.28 | $99.16 | $92.24 | $98.78 | +5.64% | 2,537,766 |
| Mar 11, 2026 | $96.19 | $96.60 | $93.35 | $93.51 | -2.87% | 2,309,811 |
| Mar 10, 2026 | $95.82 | $98.20 | $95.38 | $96.27 | +0.82% | 1,663,304 |
| Mar 9, 2026 | $95.84 | $96.88 | $94.84 | $95.49 | -1.35% | 1,960,542 |
| Mar 6, 2026 | $97.75 | $100.23 | $96.39 | $96.80 | -1.70% | 1,830,446 |
| Mar 5, 2026 | $93.07 | $98.85 | $91.57 | $98.47 | -1.51% | 3,453,717 |
| Mar 4, 2026 | $101.53 | $101.96 | $98.49 | $99.98 | -0.27% | 2,896,432 |
| Mar 3, 2026 | $99.12 | $101.61 | $98.58 | $100.25 | +0.52% | 2,876,159 |
| Mar 2, 2026 | $97.31 | $100.87 | $97.00 | $99.73 | +0.95% | 1,867,897 |
| Feb 27, 2026 | $96.80 | $99.16 | $96.74 | $98.79 | +1.97% | 1,260,535 |
| Feb 26, 2026 | $97.02 | $98.22 | $96.64 | $96.88 | -0.18% | 1,057,522 |
| Feb 25, 2026 | $98.04 | $98.50 | $95.88 | $97.05 | -1.91% | 1,682,850 |
| Feb 24, 2026 | $99.24 | $100.74 | $98.58 | $98.94 | -0.03% | 1,482,280 |
| Feb 23, 2026 | $96.15 | $99.01 | $95.87 | $98.97 | +2.72% | 1,608,179 |
| Feb 20, 2026 | $99.20 | $99.37 | $95.32 | $96.35 | -2.86% | 1,355,347 |
| Feb 19, 2026 | $98.90 | $101.05 | $98.47 | $99.19 | +0.22% | 1,798,626 |
| Feb 18, 2026 | $99.17 | $99.64 | $98.00 | $98.97 | -0.47% | 1,402,996 |
| Feb 17, 2026 | $103.78 | $105.78 | $98.93 | $99.44 | -3.25% | 2,222,847 |
| Feb 13, 2026 | $100.58 | $103.64 | $99.99 | $102.78 | +2.21% | 1,965,524 |
| Feb 12, 2026 | $100.00 | $102.40 | $99.73 | $100.56 | +1.05% | 2,031,676 |
| Feb 11, 2026 | $97.77 | $99.94 | $96.85 | $99.52 | +1.77% | 1,072,236 |
| Feb 10, 2026 | $100.56 | $101.06 | $97.71 | $97.79 | -2.48% | 1,307,623 |
| Feb 9, 2026 | $100.72 | $101.58 | $99.15 | $100.28 | -0.12% | 1,546,827 |
| Feb 6, 2026 | $99.00 | $101.15 | $98.60 | $100.40 | +1.13% | 2,373,861 |
| Feb 5, 2026 | $99.70 | $100.16 | $97.53 | $99.28 | +0.71% | 2,626,181 |
| Feb 4, 2026 | $96.80 | $99.90 | $96.50 | $98.58 | +2.90% | 3,273,878 |
| Feb 3, 2026 | $92.23 | $96.83 | $91.49 | $95.80 | +3.79% | 2,247,188 |
| Feb 2, 2026 | $92.63 | $93.40 | $91.84 | $92.30 | -0.15% | 1,374,915 |
| Jan 30, 2026 | $90.00 | $92.44 | $89.32 | $92.44 | +2.40% | 2,056,682 |
| Jan 29, 2026 | $91.47 | $92.00 | $90.04 | $90.27 | -1.43% | 2,057,101 |
| Jan 28, 2026 | $93.39 | $93.70 | $89.76 | $91.58 | -4.06% | 3,115,309 |
| Jan 27, 2026 | $97.84 | $97.99 | $93.31 | $95.46 | -2.21% | 1,775,487 |
| Jan 26, 2026 | $98.00 | $98.54 | $96.49 | $97.62 | +0.17% | 2,343,069 |
| Jan 23, 2026 | $95.67 | $97.45 | $95.01 | $97.45 | +1.51% | 1,563,676 |
| Jan 22, 2026 | $95.18 | $97.75 | $95.07 | $96.00 | +1.43% | 1,605,338 |
| Jan 21, 2026 | $92.65 | $96.82 | $92.65 | $94.65 | +2.69% | 1,831,610 |
| Jan 20, 2026 | $93.34 | $93.55 | $91.47 | $92.17 | -1.32% | 1,844,858 |
| Jan 16, 2026 | $94.20 | $94.46 | $92.15 | $93.40 | -1.59% | 2,018,813 |
| Jan 15, 2026 | $95.38 | $96.85 | $94.83 | $94.91 | -1.06% | 1,800,270 |
| Jan 14, 2026 | $95.03 | $97.07 | $94.51 | $95.93 | +0.55% | 1,570,725 |
| Jan 13, 2026 | $92.13 | $95.45 | $91.89 | $95.41 | +3.77% | 2,169,556 |
| Jan 12, 2026 | $90.14 | $92.39 | $90.14 | $91.94 | +2.22% | 1,314,088 |
| Jan 9, 2026 | $90.21 | $90.90 | $88.94 | $89.94 | -0.30% | 1,982,256 |
| Jan 8, 2026 | $88.19 | $90.88 | $87.21 | $90.21 | +2.29% | 2,037,612 |
| Jan 7, 2026 | $89.57 | $89.87 | $87.97 | $88.19 | -2.96% | 1,930,166 |
| Jan 6, 2026 | $92.87 | $94.18 | $90.79 | $90.88 | -2.46% | 1,659,936 |
| Jan 5, 2026 | $91.32 | $93.42 | $90.43 | $93.17 | +1.36% | 1,786,161 |
| Jan 2, 2026 | $90.03 | $92.21 | $89.55 | $91.92 | +2.10% | 1,647,130 |
| Dec 31, 2025 | $90.05 | $90.66 | $89.55 | $90.03 | -0.07% | 1,131,972 |
| Dec 30, 2025 | $91.24 | $91.55 | $90.05 | $90.09 | -1.51% | 1,382,286 |
| Dec 29, 2025 | $93.64 | $93.95 | $91.31 | $91.47 | -2.54% | 1,469,464 |
| Dec 26, 2025 | $93.95 | $95.32 | $93.73 | $93.85 | -0.67% | 913,916 |
| Dec 24, 2025 | $94.18 | $95.17 | $93.82 | $94.48 | +0.97% | 633,948 |
| Dec 23, 2025 | $94.40 | $94.62 | $92.89 | $93.57 | -0.65% | 1,157,412 |
| Dec 22, 2025 | $94.20 | $95.49 | $93.56 | $94.18 | -0.51% | 1,272,024 |
| Dec 19, 2025 | $94.13 | $95.09 | $93.08 | $94.66 | +0.29% | 2,847,766 |
| Dec 18, 2025 | $95.53 | $95.98 | $93.93 | $94.39 | -1.58% | 1,956,119 |
| Dec 17, 2025 | $93.68 | $95.98 | $92.59 | $95.91 | +2.46% | 2,206,128 |
| Dec 16, 2025 | $92.53 | $94.92 | $91.43 | $93.61 | +2.37% | 2,808,011 |
| Dec 15, 2025 | $92.88 | $93.14 | $91.23 | $91.44 | -1.85% | 2,495,832 |
| Dec 12, 2025 | $93.00 | $94.20 | $92.52 | $93.16 | +0.86% | 1,837,501 |
| Dec 11, 2025 | $89.55 | $92.46 | $89.03 | $92.37 | +3.08% | 2,193,381 |
| Dec 10, 2025 | $90.05 | $90.87 | $89.10 | $89.61 | -0.83% | 1,649,534 |
| Dec 9, 2025 | $91.43 | $91.83 | $89.75 | $90.36 | -1.21% | 2,103,629 |
| Dec 8, 2025 | $90.67 | $92.24 | $89.86 | $91.47 | +0.15% | 1,674,300 |
| Dec 5, 2025 | $90.54 | $92.22 | $90.22 | $91.33 | +0.37% | 2,005,362 |
| Dec 4, 2025 | $91.96 | $92.93 | $90.18 | $90.99 | -1.19% | 1,839,713 |
| Dec 3, 2025 | $92.40 | $93.55 | $91.70 | $92.09 | +0.91% | 2,676,921 |
| Dec 2, 2025 | $88.77 | $91.77 | $88.22 | $91.26 | +2.98% | 3,497,859 |
| Dec 1, 2025 | $89.23 | $89.33 | $88.13 | $88.62 | -0.68% | 1,735,159 |
| Nov 28, 2025 | $90.51 | $90.63 | $89.03 | $89.23 | -1.70% | 994,539 |
| Nov 26, 2025 | $89.75 | $91.51 | $89.70 | $90.77 | +1.63% | 1,800,893 |
| Nov 25, 2025 | $88.47 | $89.95 | $87.80 | $89.31 | +1.52% | 2,820,765 |
| Nov 24, 2025 | $91.40 | $91.90 | $87.93 | $87.97 | -3.97% | 4,433,728 |
| Nov 21, 2025 | $89.55 | $92.08 | $86.68 | $91.61 | +1.13% | 5,021,672 |
| Nov 20, 2025 | $91.55 | $92.06 | $88.14 | $90.59 | -0.79% | 4,567,358 |
| Nov 19, 2025 | $92.01 | $92.23 | $90.08 | $91.31 | +0.20% | 3,374,265 |
| Nov 18, 2025 | $93.06 | $93.73 | $90.96 | $91.13 | -1.65% | 2,708,070 |
| Nov 17, 2025 | $93.50 | $95.07 | $91.42 | $92.66 | -1.82% | 3,555,572 |
| Nov 14, 2025 | $93.38 | $94.79 | $93.21 | $94.38 | +0.41% | 1,649,679 |
| Nov 13, 2025 | $94.45 | $95.16 | $93.32 | $93.99 | +0.40% | 1,915,614 |
| Nov 12, 2025 | $92.64 | $93.99 | $92.31 | $93.62 | +0.27% | 1,552,326 |
| Nov 11, 2025 | $92.11 | $93.59 | $91.54 | $93.37 | +1.60% | 1,276,859 |
| Nov 10, 2025 | $90.56 | $92.11 | $90.03 | $91.90 | +0.54% | 1,476,631 |
| Nov 7, 2025 | $89.37 | $91.58 | $88.05 | $91.41 | +2.83% | 1,387,395 |
| Nov 6, 2025 | $89.20 | $89.54 | $88.05 | $88.89 | -2.24% | 1,730,753 |
| Nov 5, 2025 | $89.94 | $92.53 | $89.92 | $90.93 | +0.82% | 1,835,133 |
| Nov 4, 2025 | $90.80 | $91.08 | $89.08 | $90.19 | -0.69% | 1,322,824 |
| Nov 3, 2025 | $87.87 | $90.93 | $87.17 | $90.82 | +2.90% | 3,278,918 |
| Oct 31, 2025 | $89.08 | $89.11 | $87.69 | $88.26 | -1.43% | 1,475,282 |
| Oct 30, 2025 | $89.93 | $90.31 | $88.12 | $89.54 | -0.41% | 2,143,820 |
| Oct 29, 2025 | $91.50 | $92.35 | $89.36 | $89.91 | -2.72% | 2,000,148 |
| Oct 28, 2025 | $93.02 | $93.62 | $91.19 | $92.42 | -1.31% | 1,654,063 |
| Oct 27, 2025 | $91.97 | $93.75 | $91.50 | $93.65 | +2.05% | 1,409,508 |
| Oct 24, 2025 | $93.53 | $94.34 | $90.65 | $91.77 | -1.82% | 3,453,313 |
| Oct 23, 2025 | $94.00 | $95.00 | $92.83 | $93.47 | -0.51% | 880,131 |
| Oct 22, 2025 | $94.38 | $95.46 | $93.31 | $93.95 | -0.06% | 1,165,418 |
| Oct 21, 2025 | $93.79 | $94.60 | $93.00 | $94.01 | +0.10% | 1,277,281 |
| Oct 20, 2025 | $93.96 | $94.78 | $93.41 | $93.92 | – | 1,115,657 |
Seasonality
BJ return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 1.2% | 10.2% | -0.1% | 0.3% | 2.6% | 3.6% | 4.5% | -1.8% | 0.0% | 2.7% | -4.0% |
| Months up | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 7 of 9 | 6 of 9 | 3 of 9 | 5 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 2.7% | 6.9% | -0.4% | -4.6% | -9.2% | 2.3% | 12.1% | -7.3% | 1.5% | 16.7% | ||
| 2025 | 10.9% | 2.2% | 12.7% | 3.0% | -3.7% | -4.8% | -1.8% | -7.8% | -4.5% | -5.4% | 1.1% | 0.9% |
| 2024 | -3.5% | 13.5% | 3.6% | -1.3% | 17.9% | -0.3% | 0.1% | -9.1% | 3.2% | 2.7% | 13.7% | -7.2% |
| 2023 | 9.5% | -0.9% | 5.9% | 0.4% | -18.0% | 0.6% | 5.2% | 1.6% | 5.9% | -4.6% | -5.2% | 3.2% |
| 2022 | -8.2% | 2.3% | 7.5% | -4.8% | -10.1% | 7.7% | 8.6% | 10.0% | -2.3% | 6.3% | -2.8% | -12.1% |
| 2021 | 12.8% | -4.5% | 11.6% | -0.4% | 0.3% | 6.2% | 6.4% | 11.9% | -3.1% | 6.4% | 13.2% | 1.2% |
| 2020 | -9.8% | -6.1% | 32.2% | 3.3% | 36.8% | 3.5% | 7.5% | 10.9% | -6.4% | -7.8% | 7.1% | -9.1% |
| 2019 | 18.7% | -3.8% | 8.2% | 3.5% | -11.9% | 5.7% | -10.8% | 11.5% | -1.5% | 3.2% | -11.2% | -4.1% |
| 2018 | 4.8% | 19.0% | -9.2% | -17.3% | 5.5% | -5.1% |