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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $92.17 | $108.09 | $91.63 | $107.32 | +16.65% | 47,975,858 |
| Sep 2026 | $91.00 | $97.30 | $87.72 | $92.00 | +1.49% | 35,306,159 |
| Aug 2026 | $98.42 | $100.17 | $88.22 | $90.65 | -7.29% | 39,915,622 |
| Jul 2026 | $87.29 | $100.26 | $83.80 | $97.78 | +12.11% | 36,711,018 |
| Jun 2026 | $85.94 | $93.25 | $83.21 | $87.22 | +2.27% | 48,576,376 |
| May 2026 | $93.76 | $99.16 | $83.65 | $85.28 | -9.17% | 49,546,521 |
| Apr 2026 | $97.95 | $98.74 | $89.67 | $93.89 | -4.60% | 39,311,090 |
| Mar 2026 | $97.31 | $101.96 | $91.57 | $98.42 | -0.37% | 46,387,620 |
| Feb 2026 | $92.63 | $105.78 | $91.49 | $98.79 | +6.87% | 33,691,091 |
| Jan 2026 | $90.03 | $98.54 | $87.21 | $92.44 | +2.68% | 38,109,843 |
| Dec 2025 | $89.23 | $95.98 | $88.13 | $90.03 | +0.90% | 41,488,237 |
| Nov 2025 | $87.87 | $95.16 | $86.68 | $89.23 | +1.10% | 46,702,994 |
| Oct 2025 | $93.32 | $95.93 | $87.69 | $88.26 | -5.35% | 47,872,875 |
| Sep 2025 | $98.41 | $100.50 | $91.59 | $93.25 | -4.54% | 45,564,843 |
| Aug 2025 | $107.00 | $110.92 | $94.63 | $97.68 | -7.76% | 56,467,197 |
| Jul 2025 | $107.85 | $110.55 | $102.94 | $105.90 | -1.79% | 32,585,755 |
| Jun 2025 | $112.18 | $115.43 | $105.89 | $107.83 | -4.75% | 33,131,853 |
| May 2025 | $115.83 | $120.33 | $106.41 | $113.21 | -3.70% | 42,157,439 |
| Apr 2025 | $114.49 | $121.10 | $110.50 | $117.56 | +3.03% | 49,499,009 |
| Mar 2025 | $101.71 | $118.40 | $97.64 | $114.10 | +12.68% | 46,166,772 |
| Feb 2025 | $97.79 | $108.00 | $96.62 | $101.26 | +2.23% | 29,822,951 |
| Jan 2025 | $89.59 | $100.23 | $87.47 | $99.05 | +10.86% | 30,361,283 |
| Dec 2024 | $96.28 | $100.74 | $88.60 | $89.35 | -7.22% | 31,238,629 |
| Nov 2024 | $84.73 | $99.91 | $83.92 | $96.30 | +13.66% | 33,497,445 |
| Oct 2024 | $82.54 | $88.79 | $81.84 | $84.73 | +2.73% | 28,401,576 |
| Sep 2024 | $80.06 | $83.17 | $76.33 | $82.48 | +3.15% | 28,023,488 |
| Aug 2024 | $88.35 | $88.97 | $79.21 | $79.96 | -9.10% | 40,461,499 |
| Jul 2024 | $87.94 | $92.37 | $84.36 | $87.96 | +0.14% | 28,347,070 |
| Jun 2024 | $87.20 | $90.43 | $85.76 | $87.84 | -0.26% | 27,699,874 |
| May 2024 | $74.51 | $88.35 | $73.93 | $88.07 | +17.93% | 38,489,521 |
| Apr 2024 | $75.30 | $80.42 | $71.81 | $74.68 | -1.28% | 39,107,382 |
| Mar 2024 | $72.70 | $78.97 | $70.65 | $75.65 | +3.57% | 36,063,907 |
| Feb 2024 | $64.31 | $73.69 | $64.06 | $73.04 | +13.52% | 20,752,253 |
| Jan 2024 | $66.78 | $68.65 | $64.13 | $64.34 | -3.48% | 26,016,816 |
| Dec 2023 | $64.73 | $68.37 | $63.73 | $66.66 | +3.22% | 26,285,207 |
| Nov 2023 | $68.35 | $71.93 | $63.08 | $64.58 | -5.20% | 35,111,218 |
| Oct 2023 | $71.21 | $71.49 | $66.52 | $68.12 | -4.55% | 32,831,528 |
| Sep 2023 | $67.69 | $74.77 | $64.77 | $71.37 | +5.91% | 33,487,062 |
| Aug 2023 | $66.44 | $70.37 | $64.08 | $67.39 | +1.63% | 45,619,767 |
| Jul 2023 | $62.94 | $66.52 | $62.05 | $66.31 | +5.24% | 37,635,354 |
| Jun 2023 | $62.15 | $63.97 | $60.45 | $63.01 | +0.57% | 51,484,321 |
| May 2023 | $76.30 | $76.82 | $60.33 | $62.65 | -17.97% | 56,143,445 |
| Apr 2023 | $76.12 | $78.61 | $73.43 | $76.37 | +0.39% | 21,087,949 |
| Mar 2023 | $71.45 | $78.88 | $70.53 | $76.07 | +5.95% | 38,545,831 |
| Feb 2023 | $72.52 | $75.94 | $71.67 | $71.80 | -0.92% | 21,369,456 |
| Jan 2023 | $66.35 | $72.50 | $65.75 | $72.47 | +9.54% | 29,801,629 |
| Dec 2022 | $73.52 | $73.61 | $65.06 | $66.16 | -12.07% | 33,163,176 |
| Nov 2022 | $77.52 | $80.41 | $71.46 | $75.24 | -2.79% | 39,527,736 |
| Oct 2022 | $72.76 | $78.46 | $69.66 | $77.40 | +6.30% | 36,910,934 |
| Sep 2022 | $74.28 | $79.69 | $72.41 | $72.81 | -2.26% | 41,298,056 |
| Aug 2022 | $67.99 | $77.47 | $67.78 | $74.49 | +10.03% | 51,988,423 |
| Jul 2022 | $62.66 | $71.24 | $61.71 | $67.70 | +8.63% | 28,978,818 |
| Jun 2022 | $57.84 | $66.90 | $56.56 | $62.32 | +7.69% | 54,278,547 |
| May 2022 | $64.52 | $67.61 | $51.45 | $57.87 | -10.07% | 53,151,189 |
| Apr 2022 | $68.49 | $71.00 | $64.16 | $64.35 | -4.82% | 34,111,108 |
| Mar 2022 | $63.26 | $68.71 | $54.22 | $67.61 | +7.54% | 44,756,548 |
| Feb 2022 | $61.36 | $66.32 | $59.05 | $62.87 | +2.28% | 24,292,890 |
| Jan 2022 | $66.54 | $66.58 | $55.36 | $61.47 | -8.21% | 26,844,834 |
| Dec 2021 | $66.92 | $69.94 | $62.81 | $66.97 | +1.24% | 24,369,052 |
| Nov 2021 | $58.73 | $74.09 | $58.50 | $66.15 | +13.19% | 34,738,172 |
| Oct 2021 | $54.94 | $61.79 | $52.57 | $58.44 | +6.41% | 22,100,400 |
| Sep 2021 | $56.54 | $59.81 | $54.87 | $54.92 | -3.07% | 23,024,874 |
| Aug 2021 | $50.84 | $57.41 | $49.95 | $56.66 | +11.89% | 26,534,644 |
| Jul 2021 | $47.29 | $50.93 | $45.85 | $50.64 | +6.43% | 20,818,214 |
| Jun 2021 | $45.05 | $48.30 | $44.69 | $47.58 | +6.23% | 22,118,042 |
| May 2021 | $44.82 | $49.44 | $43.08 | $44.79 | +0.27% | 41,732,254 |
| Apr 2021 | $44.92 | $46.83 | $42.62 | $44.67 | -0.42% | 26,459,362 |
| Mar 2021 | $40.72 | $45.90 | $37.15 | $44.86 | +11.65% | 55,194,954 |
| Feb 2021 | $42.35 | $45.24 | $40.12 | $40.18 | -4.49% | 29,593,896 |
| Jan 2021 | $37.37 | $50.18 | $37.04 | $42.07 | +12.85% | 56,368,425 |
| Dec 2020 | $41.17 | $41.41 | $36.07 | $37.28 | -9.05% | 47,672,611 |
| Nov 2020 | $38.32 | $44.69 | $36.57 | $40.99 | +7.05% | 57,469,863 |
| Oct 2020 | $41.58 | $42.31 | $37.73 | $38.29 | -7.85% | 39,267,085 |
| Sep 2020 | $44.54 | $45.28 | $38.13 | $41.55 | -6.44% | 48,377,942 |
| Aug 2020 | $40.15 | $47.46 | $39.66 | $44.41 | +10.89% | 52,177,429 |
| Jul 2020 | $37.15 | $42.06 | $36.38 | $40.05 | +7.46% | 36,370,551 |
| Jun 2020 | $36.00 | $38.33 | $32.84 | $37.27 | +3.53% | 59,357,358 |
| May 2020 | $25.92 | $38.35 | $25.50 | $36.00 | +36.83% | 88,882,232 |
| Apr 2020 | $25.00 | $28.22 | $24.50 | $26.31 | +3.30% | 42,381,458 |
| Mar 2020 | $19.40 | $31.19 | $19.13 | $25.47 | +32.24% | 81,789,409 |
| Feb 2020 | $20.63 | $22.23 | $18.84 | $19.26 | -6.14% | 27,447,476 |
| Jan 2020 | $23.04 | $23.44 | $20.39 | $20.52 | -9.76% | 30,829,431 |
| Dec 2019 | $23.74 | $24.44 | $22.12 | $22.74 | -4.05% | 33,682,751 |
| Nov 2019 | $26.71 | $27.59 | $22.37 | $23.70 | -11.24% | 76,689,337 |
| Oct 2019 | $25.89 | $27.14 | $23.51 | $26.70 | +3.21% | 35,838,207 |
| Sep 2019 | $26.12 | $28.23 | $25.42 | $25.87 | -1.49% | 33,462,310 |
| Aug 2019 | $23.53 | $26.95 | $20.79 | $26.26 | +11.46% | 52,755,078 |
| Jul 2019 | $26.75 | $26.91 | $23.09 | $23.56 | -10.76% | 41,996,608 |
| Jun 2019 | $24.98 | $26.97 | $24.19 | $26.40 | +5.68% | 54,525,275 |
| May 2019 | $28.42 | $28.58 | $24.51 | $24.98 | -11.89% | 26,516,756 |
| Apr 2019 | $27.57 | $29.41 | $27.11 | $28.35 | +3.47% | 20,416,902 |
| Mar 2019 | $25.60 | $28.11 | $24.01 | $27.40 | +8.21% | 61,580,328 |
| Feb 2019 | $26.30 | $27.00 | $25.11 | $25.32 | -3.76% | 20,163,458 |
| Jan 2019 | $21.81 | $26.87 | $21.67 | $26.31 | +18.73% | 26,424,894 |
| Dec 2018 | $23.69 | $24.60 | $19.67 | $22.16 | -5.14% | 25,127,599 |
| Nov 2018 | $22.38 | $24.83 | $19.31 | $23.36 | +5.46% | 37,590,502 |
| Oct 2018 | $26.90 | $27.67 | $20.33 | $22.15 | -17.29% | 42,587,345 |
| Sep 2018 | $29.50 | $32.92 | $25.80 | $26.78 | -9.22% | 48,305,623 |
| Aug 2018 | $24.75 | $31.58 | $24.30 | $29.50 | +19.00% | 22,672,923 |
| Jul 2018 | $23.21 | $27.46 | $22.88 | $24.79 | +4.82% | 25,828,418 |
| Jun 2018 | $21.25 | $24.75 | $20.56 | $23.65 | -53.84% | 27,240,413 |
| Sep 2011 | $50.85 | $51.25 | $50.55 | $51.24 | +0.83% | 45,818,015 |
| Aug 2011 | $50.37 | $50.89 | $47.54 | $50.82 | +0.93% | 52,473,415 |
| Jul 2011 | $50.35 | $50.99 | $50.26 | $50.35 | 0.00% | 47,059,405 |
| Jun 2011 | $50.40 | $50.84 | $44.98 | $50.35 | -0.14% | 76,957,591 |
| May 2011 | $51.27 | $52.46 | $48.86 | $50.42 | -1.75% | 21,133,365 |
| Apr 2011 | $49.04 | $52.38 | $48.02 | $51.32 | +5.12% | 19,137,424 |
| Mar 2011 | $48.50 | $50.09 | $45.96 | $48.82 | +0.83% | 20,341,991 |
| Feb 2011 | $44.08 | $50.41 | $42.88 | $48.42 | +10.20% | 23,066,150 |
| Jan 2011 | $48.10 | $48.24 | $43.06 | $43.94 | -8.27% | 14,513,070 |
| Dec 2010 | $46.51 | $48.88 | $44.34 | $47.90 | +4.56% | 12,633,786 |
| Nov 2010 | $41.93 | $48.43 | $40.75 | $45.81 | +9.78% | 21,218,361 |
| Oct 2010 | $41.80 | $44.31 | $40.75 | $41.73 | +0.55% | 16,482,559 |
| Sep 2010 | $42.27 | $43.88 | $40.69 | $41.50 | -1.10% | 15,815,389 |
| Aug 2010 | $45.95 | $46.43 | $40.31 | $41.96 | -7.88% | 17,677,362 |
| Jul 2010 | $41.80 | $47.51 | $38.02 | $45.55 | +23.07% | 36,296,208 |
| Jun 2010 | $39.80 | $40.63 | $36.77 | $37.01 | -7.64% | 32,466,292 |
| May 2010 | $38.40 | $40.49 | $36.19 | $40.07 | +4.68% | 27,803,590 |
| Apr 2010 | $37.25 | $39.85 | $35.50 | $38.28 | +3.49% | 22,875,446 |
| Mar 2010 | $36.21 | $37.37 | $33.70 | $36.99 | +2.27% | 27,237,398 |
| Feb 2010 | $33.98 | $36.43 | $33.59 | $36.17 | +7.04% | 16,654,527 |
| Jan 2010 | $32.78 | $35.49 | $32.36 | $33.79 | +3.30% | 19,937,588 |
| Dec 2009 | $34.79 | $34.91 | $31.85 | $32.71 | -5.76% | 28,240,309 |
| Nov 2009 | $35.07 | $37.33 | $34.30 | $34.71 | -0.91% | 24,234,962 |
| Oct 2009 | $36.11 | $37.97 | $34.83 | $35.03 | -3.29% | 23,098,302 |
| Sep 2009 | $32.73 | $37.55 | $32.32 | $36.22 | +11.10% | 37,410,281 |
| Aug 2009 | $33.61 | $34.05 | $29.73 | $32.60 | -2.25% | 38,646,505 |
| Jul 2009 | $32.35 | $35.20 | $31.06 | $33.35 | +3.48% | 34,507,230 |
| Jun 2009 | $35.59 | $36.29 | $31.12 | $32.23 | -8.54% | 35,212,831 |
| May 2009 | $33.15 | $39.59 | $32.54 | $35.24 | +5.70% | 36,385,988 |
| Apr 2009 | $31.10 | $34.81 | $29.75 | $33.34 | +4.22% | 28,874,000 |
| Mar 2009 | $29.43 | $33.58 | $27.26 | $31.99 | +7.06% | 53,240,407 |
| Feb 2009 | $28.46 | $31.85 | $27.35 | $29.88 | +4.18% | 42,804,757 |
| Jan 2009 | $34.03 | $35.00 | $28.36 | $28.68 | -16.29% | 52,745,587 |
| Dec 2008 | $35.14 | $40.77 | $32.19 | $34.26 | -4.25% | 42,039,422 |
| Nov 2008 | $35.68 | $38.14 | $30.62 | $35.78 | +1.65% | 45,456,808 |
| Oct 2008 | $38.75 | $39.41 | $30.02 | $35.20 | -9.42% | 49,113,276 |
| Sep 2008 | $38.22 | $41.99 | $36.90 | $38.86 | +2.18% | 37,805,428 |
| Aug 2008 | $37.71 | $44.29 | $36.56 | $38.03 | +1.33% | 40,861,720 |
| Jul 2008 | $38.32 | $43.08 | $35.48 | $37.53 | -3.02% | 65,896,103 |
| Jun 2008 | $39.61 | $42.48 | $37.89 | $38.70 | -2.00% | 43,375,074 |
| May 2008 | $38.26 | $40.55 | $36.71 | $39.49 | +3.59% | 37,641,089 |
| Apr 2008 | $36.09 | $39.40 | $34.80 | $38.12 | +6.81% | 31,277,937 |
| Mar 2008 | $31.50 | $37.17 | $30.87 | $35.69 | +13.09% | 51,842,035 |
| Feb 2008 | $32.44 | $34.52 | $29.59 | $31.56 | -2.56% | 30,516,214 |
| Jan 2008 | $32.87 | $32.92 | $26.36 | $32.39 | -4.26% | 48,117,019 |
| Dec 2007 | $37.16 | $37.93 | $33.66 | $33.83 | -9.67% | 22,067,675 |
| Nov 2007 | $35.29 | $37.80 | $32.33 | $37.45 | +4.38% | 30,203,515 |
| Oct 2007 | $33.24 | $38.89 | $32.94 | $35.88 | +8.20% | 25,100,739 |
| Sep 2007 | $34.66 | $35.62 | $32.34 | $33.16 | -5.26% | 25,525,022 |
| Aug 2007 | $33.83 | $35.73 | $28.02 | $35.00 | +3.06% | 48,050,744 |
| Jul 2007 | $36.25 | $39.15 | $33.63 | $33.96 | -5.75% | 21,672,455 |
| Jun 2007 | $37.75 | $38.39 | $35.75 | $36.03 | -4.73% | 16,508,143 |
| May 2007 | $34.50 | $37.93 | $34.10 | $37.82 | +9.53% | 21,565,466 |
| Apr 2007 | $33.92 | $35.62 | $33.13 | $34.53 | +2.07% | 13,181,951 |
| Mar 2007 | $32.19 | $34.62 | $30.60 | $33.83 | +4.80% | 22,797,231 |
| Feb 2007 | $30.68 | $34.04 | $30.28 | $32.28 | +5.70% | 16,694,260 |
| Jan 2007 | $31.37 | $32.20 | $28.56 | $30.54 | -1.83% | 19,405,200 |
| Dec 2006 | $32.38 | $32.89 | $30.61 | $31.11 | -3.68% | 16,966,400 |
| Nov 2006 | $28.70 | $32.99 | $27.57 | $32.30 | +12.74% | 23,101,000 |
| Oct 2006 | $29.10 | $29.74 | $27.68 | $28.65 | -1.82% | 15,421,700 |
| Sep 2006 | $26.36 | $29.98 | $25.97 | $29.18 | +10.74% | 21,188,500 |
| Aug 2006 | $28.41 | $28.62 | $25.18 | $26.35 | -7.48% | 20,665,500 |
| Jul 2006 | $28.48 | $28.99 | $25.49 | $28.48 | +0.46% | 19,143,100 |
| Jun 2006 | $30.23 | $30.43 | $27.64 | $28.35 | -3.90% | 13,422,600 |
| May 2006 | $30.67 | $30.76 | $28.78 | $29.50 | -3.66% | 18,325,600 |
| Apr 2006 | $31.41 | $33.07 | $29.46 | $30.62 | -2.82% | 14,424,900 |
| Mar 2006 | $31.45 | $32.10 | $29.67 | $31.51 | -0.47% | 15,095,300 |
| Feb 2006 | $32.10 | $32.39 | $30.00 | $31.66 | -1.49% | 16,102,700 |
| Jan 2006 | $29.68 | $32.18 | $28.37 | $32.14 | – | 17,625,100 |
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% |