BJ's Wholesale Club Holdings, Inc. (BJ) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -12.2%
- 3M
- -9.6%
- YTD
- -7.3%
- 1Y
- -21.3%
- 3Y
- +11.6%
- 5Y
- +13.4%
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
- +7.5%
BJ Stock Price Trajectory (2018–2026)
As of June 21, 2026, BJ's Wholesale Club Holdings, Inc. (BJ) trades at $85.22, representing a -21.3% return over the past year. The stock has delivered a +87.2% total return over five years (+13.4% 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 -29.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers COST (-2.4% 1Y), WMT (+23.2% 1Y), and TGT (+37.4% 1Y), BJ has underperformed the peer group average. Compare BJ vs COST →
BJ Historical Price Data · from 2018
Rows 1–50 of 2,005| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 85.77 | 86.33 | 83.71 | 85.22 | 2.85M | -1.81% |
| 2026-06-17 | 88.58 | 88.64 | 86.52 | 86.79 | 1.88M | -2.76% |
| 2026-06-16 | 90.07 | 90.37 | 88.61 | 89.25 | 1.45M | -1.06% |
| 2026-06-15 | 90.00 | 91.87 | 89.70 | 90.21 | 1.72M | -0.91% |
| 2026-06-12 | 90.91 | 91.71 | 90.18 | 91.04 | 1.27M | +0.12% |
| 2026-06-11 | 92.33 | 93.25 | 90.79 | 90.93 | 1.06M | -1.69% |
| 2026-06-10 | 90.75 | 92.69 | 89.83 | 92.49 | 1.34M | +3.26% |
| 2026-06-09 | 91.35 | 92.17 | 89.15 | 89.57 | 2.54M | -2.23% |
| 2026-06-08 | 87.89 | 92.64 | 87.60 | 91.61 | 2.03M | +2.69% |
| 2026-06-05 | 89.23 | 90.52 | 88.86 | 89.21 | 2.40M | +0.92% |
| 2026-06-04 | 89.40 | 91.54 | 88.39 | 88.40 | 2.64M | -0.87% |
| 2026-06-03 | 88.38 | 89.81 | 87.74 | 89.18 | 2.11M | +0.70% |
| 2026-06-02 | 87.78 | 88.90 | 87.10 | 88.56 | 2.34M | +0.59% |
| 2026-06-01 | 85.94 | 88.55 | 85.85 | 88.04 | 1.51M | +3.24% |
| 2026-05-29 | 85.46 | 85.79 | 84.00 | 85.28 | 2.37M | -0.84% |
| 2026-05-28 | 85.57 | 86.70 | 84.20 | 86.00 | 3.32M | +2.14% |
| 2026-05-27 | 85.80 | 86.59 | 83.65 | 84.20 | 4.12M | -0.84% |
| 2026-05-26 | 86.58 | 86.68 | 83.90 | 84.91 | 3.36M | -2.00% |
| 2026-05-22 | 89.79 | 89.92 | 85.13 | 86.64 | 474K | -8.32% |
| 2026-05-21 | 93.00 | 94.84 | 92.00 | 94.50 | 2.24M | -0.89% |
| 2026-05-20 | 96.14 | 97.08 | 95.03 | 95.35 | 2.04M | -2.37% |
| 2026-05-19 | 96.95 | 99.16 | 96.57 | 97.66 | 1.62M | +0.65% |
| 2026-05-18 | 96.24 | 98.29 | 96.16 | 97.03 | 2.18M | +0.70% |
| 2026-05-15 | 96.65 | 97.20 | 95.16 | 96.36 | 1.87M | +0.42% |
| 2026-05-14 | 95.81 | 96.41 | 94.93 | 95.96 | 1.16M | +1.01% |
| 2026-05-13 | 91.76 | 95.06 | 91.76 | 95.00 | 1.88M | +3.25% |
| 2026-05-12 | 91.99 | 93.30 | 91.22 | 92.01 | 1.66M | +0.99% |
| 2026-05-11 | 92.63 | 93.28 | 90.69 | 91.11 | 1.54M | -2.00% |
| 2026-05-08 | 94.08 | 94.95 | 91.95 | 92.97 | 1.92M | -1.44% |
| 2026-05-07 | 92.24 | 94.43 | 92.08 | 94.33 | 1.87M | +2.03% |
| 2026-05-06 | 94.24 | 94.68 | 91.90 | 92.45 | 1.95M | -1.98% |
| 2026-05-05 | 93.32 | 95.27 | 93.11 | 94.32 | 590K | -0.33% |
| 2026-05-04 | 93.00 | 95.08 | 92.98 | 94.63 | 1.65M | +1.20% |
| 2026-05-01 | 93.76 | 94.66 | 92.55 | 93.51 | 1.52M | -0.40% |
| 2026-04-30 | 91.59 | 94.58 | 91.59 | 93.89 | 1.11M | +2.69% |
| 2026-04-29 | 92.03 | 92.31 | 90.67 | 91.43 | 1.20M | -0.82% |
| 2026-04-28 | 94.00 | 94.18 | 91.03 | 92.19 | 1.15M | -0.75% |
| 2026-04-27 | 94.63 | 94.63 | 92.86 | 92.89 | 1.13M | -1.51% |
| 2026-04-24 | 95.06 | 95.33 | 93.67 | 94.31 | 1.15M | -2.73% |
| 2026-04-23 | 95.71 | 97.17 | 94.98 | 96.96 | 1.45M | +1.62% |
| 2026-04-22 | 96.08 | 96.35 | 94.46 | 95.41 | 1.39M | -0.61% |
| 2026-04-21 | 94.00 | 96.35 | 93.37 | 96.00 | 1.66M | +2.65% |
| 2026-04-20 | 93.01 | 93.83 | 92.20 | 93.52 | 1.33M | +1.57% |
| 2026-04-17 | 91.58 | 92.09 | 90.70 | 92.07 | 1.80M | -0.18% |
| 2026-04-16 | 90.66 | 92.83 | 90.66 | 92.24 | 1.86M | +1.70% |
| 2026-04-15 | 91.19 | 92.00 | 90.45 | 90.70 | 2.54M | -1.11% |
| 2026-04-14 | 92.04 | 92.70 | 90.57 | 91.72 | 1.98M | -1.56% |
| 2026-04-13 | 93.51 | 93.78 | 92.28 | 93.17 | 1.33M | +0.50% |
| 2026-04-10 | 93.23 | 93.58 | 89.67 | 92.71 | 2.04M | -1.01% |
| 2026-04-09 | 94.12 | 95.37 | 93.42 | 93.66 | 1.77M | -1.58% |
Full Stock Analysis
Deep dive into BJ consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -21.3% over the past year, below its 5-year annualized CAGR of +13.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $115.43. Current 1-year return of -21.3% places the stock further from 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.