BJ's Wholesale Club (BJ) Stock Chart & Stock Price History $112.07 -2.88 (-2.51%) Closing price 03:59 PM EasternExtended Trading$113.98 +1.91 (+1.70%) As of 04:26 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock BJ's Wholesale Club Stock Price Performance The BJ's Wholesale Club (BJ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.56%, with a year-to-date return of 25.43%. In the past month, the stock has decreased 2.57%, reflecting recent market activity. As of the latest close, BJ's Wholesale Club traded at $114.99 with a market cap of $15.14 billion and volume of 1.60 million shares. Five years ago, the stock traded at $35.63, representing a 214.54% increase over that period. At the time, it had a market cap of $4.99 billion and a volume of 4.14 million shares. Receive BJ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BJ's Wholesale Club and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.90%1 Month Performance-2.57%3 Month Performance+10.69%Year-To-Date Performance+25.43%1 Year Performance+28.56%5 Year Performance+214.54% BJ Stock Chart for Wednesday, May, 28, 2025 BJ Chart by TradingView BJ's Wholesale Club Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2025$116.62$114.99-1.39%$117.00$114.031.60 million shs$15.14 billion05/26/2025$116.62$116.62$116.65$113.501.42 million shs$15.35 billion05/23/2025$116.01$116.62+0.52%$116.65$113.501.42 million shs$15.35 billion05/22/2025$117.47$116.01-1.24%$120.08$114.343.20 million shs$15.27 billion05/21/2025$119.04$117.47-1.32%$118.77$115.512.61 million shs$15.47 billion05/20/2025$118.27$119.04+0.65%$119.30$117.472.05 million shs$15.67 billion05/19/2025$116.65$118.27+1.39%$118.41$115.522.48 million shs$15.57 billion05/16/2025$111.35$116.65+4.76%$116.68$111.352.88 million shs$15.36 billion05/15/2025$108.24$111.35+2.87%$111.39$108.511.75 million shs$14.66 billion05/14/2025$107.85$108.24+0.36%$109.05$106.412.12 million shs$14.25 billion Get the Latest News and Ratings for BJ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BJ's Wholesale Club and its competitors with MarketBeat's FREE daily newsletter. 05/13/2025$111.56$107.85-3.33%$112.09$107.022.72 million shs$14.20 billion05/12/2025$114.75$111.56-2.78%$114.60$109.063.35 million shs$14.69 billion05/09/2025$114.77$114.75-0.01%$115.00$113.131.12 million shs$15.11 billion05/08/2025$119.41$114.77-3.89%$119.44$114.621.94 million shs$15.11 billion05/07/2025$119.89$119.41-0.40%$120.33$118.801.11 million shs$15.72 billion05/06/2025$119.41$119.89+0.40%$119.97$118.551.20 million shs$15.78 billion05/05/2025$117.30$119.41+1.80%$119.75$117.631.62 million shs$15.72 billion05/02/2025$117.33$117.30-0.03%$118.80$117.04965,728 shs$15.45 billion05/01/2025$117.55$117.33-0.19%$118.23$115.721.32 million shs$15.45 billion04/30/2025$116.44$117.55+0.95%$117.90$115.691.28 million shs$15.48 billion04/29/2025$115.03$116.44+1.23%$116.84$113.391.30 million shs$15.33 billion04/28/2025$111.91$115.03+2.79%$115.11$112.492.10 million shs$15.15 billion Related Companies JD Stock Chart CPNG Stock Chart CDW Stock Chart CHWY Stock Chart BURL Stock Chart SFM Stock Chart ACI Stock Chart GAP Stock Chart MUSA Stock Chart FND Stock Chart Receive BJ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BJ's Wholesale Club and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BJ) was last updated on 5/28/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BJ's Wholesale Club Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BJ's Wholesale Club With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy BJ Stock Free BJ Stock Alerts