BJ's Wholesale Club Holdings, Inc. (BJ) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +14.4%
- 3M
- +12.6%
- YTD
- +19.0%
- 1Y
- +23.1%
- 3Y
- +16.5%
- 5Y
- +12.3%
Loading 10-year price history...
BJ Historical Performance
BJ Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +0.7%
- 2019 annual price return
- -1.2%
- 2020 annual price return
- +65.0%
- 2021 annual price return
- +79.4%
- 2022 annual price return
- +0.7%
- 2023 annual price return
- -1.8%
- 2024 annual price return
- +32.7%
- 2025 annual price return
- +2.1%
- 2026 annual price return
- +7.2%
BJ Stock Price Trajectory (2018–2026)
As of November 7, 2026, BJ's Wholesale Club Holdings, Inc. (BJ) trades at $109.40, representing a +23.1% return over the past year. The stock has delivered a +78.4% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $121.10 on April 15, 2025. From this peak, BJ has corrected -9.7%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers COST (+14.1% 1Y), WMT (+23.4% 1Y), and TGT (+77.6% 1Y), BJ has underperformed the peer group average. Compare BJ vs COST →
BJ Historical Price Data · from 2018
Rows 1–50 of 2,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 107.60 | 110.03 | 107.60 | 109.40 | 1.41M | -1.67% |
| 2026-11-05 | 112.44 | 113.35 | 110.25 | 111.26 | 1.51M | +0.32% |
| 2026-11-04 | 110.81 | 112.55 | 109.97 | 110.90 | 1.83M | +1.32% |
| 2026-11-03 | 109.55 | 110.45 | 108.80 | 109.46 | 1.51M | -1.09% |
| 2026-11-02 | 106.95 | 110.94 | 106.19 | 110.67 | 2.06M | +3.12% |
| 2026-10-30 | 107.49 | 108.09 | 105.55 | 107.32 | 1.71M | +1.81% |
| 2026-10-29 | 104.36 | 105.62 | 103.64 | 105.41 | 2.20M | +1.90% |
| 2026-10-28 | 104.23 | 104.65 | 103.37 | 103.44 | 1.18M | -1.60% |
| 2026-10-27 | 105.50 | 105.89 | 104.56 | 105.12 | 2.37M | -1.17% |
| 2026-10-26 | 105.84 | 107.33 | 105.13 | 106.36 | 1.51M | +0.49% |
| 2026-10-23 | 106.14 | 107.73 | 105.13 | 105.84 | 1.94M | -0.74% |
| 2026-10-22 | 104.18 | 106.66 | 103.32 | 106.63 | 2.39M | +4.12% |
| 2026-10-21 | 101.90 | 103.38 | 101.52 | 102.41 | 2.51M | +0.08% |
| 2026-10-20 | 103.81 | 104.43 | 101.67 | 102.33 | 2.36M | -0.27% |
| 2026-10-19 | 102.30 | 103.32 | 101.37 | 102.61 | 2.10M | -0.33% |
| 2026-10-16 | 106.02 | 106.02 | 100.92 | 102.95 | 3.04M | -0.31% |
| 2026-10-15 | 104.95 | 106.04 | 102.95 | 103.27 | 2.82M | -0.12% |
| 2026-10-14 | 99.82 | 103.44 | 98.69 | 103.39 | 2.44M | +3.84% |
| 2026-10-13 | 100.70 | 100.90 | 99.24 | 99.57 | 1.61M | -0.23% |
| 2026-10-12 | 98.95 | 99.85 | 98.02 | 99.80 | 1.21M | +1.24% |
| 2026-10-09 | 98.54 | 99.60 | 98.13 | 98.58 | 2.15M | -0.46% |
| 2026-10-08 | 97.33 | 99.95 | 96.48 | 99.04 | 2.42M | +3.27% |
| 2026-10-07 | 96.47 | 97.59 | 95.80 | 95.90 | 1.97M | +0.29% |
| 2026-10-06 | 93.61 | 95.81 | 93.30 | 95.62 | 1.28M | +1.94% |
| 2026-10-05 | 94.81 | 95.62 | 93.74 | 93.80 | 2.71M | -1.22% |
| 2026-10-02 | 94.81 | 95.55 | 93.08 | 94.96 | 2.44M | +0.64% |
| 2026-10-01 | 92.17 | 95.40 | 91.63 | 94.36 | 3.64M | +2.57% |
| 2026-09-30 | 95.37 | 95.37 | 90.50 | 92.00 | 3.24M | -3.65% |
| 2026-09-29 | 95.98 | 96.77 | 93.73 | 95.49 | 2.10M | -1.36% |
| 2026-09-28 | 94.50 | 97.30 | 94.36 | 96.81 | 1.79M | +3.22% |
| 2026-09-25 | 91.29 | 94.35 | 91.29 | 93.79 | 1.77M | +2.12% |
| 2026-09-24 | 91.12 | 92.94 | 90.84 | 91.84 | 1.63M | +2.07% |
| 2026-09-23 | 91.12 | 91.33 | 89.89 | 89.98 | 2.37M | -1.09% |
| 2026-09-22 | 93.15 | 93.43 | 90.63 | 90.97 | 1.62M | -1.45% |
| 2026-09-21 | 91.73 | 92.74 | 91.51 | 92.31 | 1.60M | +0.30% |
| 2026-09-18 | 93.26 | 93.60 | 91.98 | 92.03 | 1.60M | -1.40% |
| 2026-09-17 | 93.00 | 93.69 | 92.01 | 93.34 | 1.04M | +0.39% |
| 2026-09-16 | 94.21 | 94.81 | 92.59 | 92.98 | 1.22M | -2.19% |
| 2026-09-15 | 94.98 | 96.21 | 94.38 | 95.06 | 1.43M | -0.26% |
| 2026-09-14 | 92.51 | 95.44 | 92.43 | 95.31 | 1.76M | +4.18% |
| 2026-09-11 | 90.00 | 91.99 | 89.50 | 91.49 | 1.68M | +2.05% |
| 2026-09-10 | 89.56 | 90.60 | 88.88 | 89.65 | 1.63M | +1.29% |
| 2026-09-09 | 89.55 | 89.87 | 87.72 | 88.51 | 1.52M | -1.49% |
| 2026-09-08 | 93.27 | 93.31 | 89.43 | 89.85 | 1.34M | -3.58% |
| 2026-09-04 | 92.87 | 93.76 | 92.49 | 93.19 | 1.22M | 0.00% |
| 2026-09-03 | 93.00 | 93.38 | 91.65 | 93.19 | 1.33M | +0.47% |
| 2026-09-02 | 91.45 | 93.41 | 90.95 | 92.75 | 1.65M | +1.39% |
| 2026-09-01 | 91.00 | 93.71 | 90.55 | 91.48 | 1.77M | +0.92% |
| 2026-08-31 | 91.06 | 91.96 | 90.44 | 90.65 | 1.61M | +0.06% |
| 2026-08-28 | 91.02 | 91.37 | 90.11 | 90.60 | 1.36M | +0.12% |
BJ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BJ — Frequently Asked Questions
Quick answers to the most common questions about buying BJ stock.
How has BJ stock performed recently?
BJ returned +23.1% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BJ's all-time high price?
BJ's Wholesale Club Holdings, Inc. reached $121.10 on 2025-04-15. The 52-week high is $113.35. Current 1-year return of +23.1% places the stock closer to historical peaks.
Where can I download BJ historical price data?
This page provides BJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.