7,753.00

-30.25

-0.39%

52,546.00

-150.00

-0.28%

29,635.00

-344.50

-1.15%

Russell 2000 Futures

2,845.30

+5.80

+0.20%

5.05

+0.05

+1.04%

17.12

+0.21

+1.24%

4,031.20

-20.40

-0.50%

80,045.91

-562.59

-0.70%

Crude Oil Dec 26

101.91

-0.87

-0.85%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

BJ's Wholesale Club Holdings, Inc. (BJ)

103.44 -1.68 (-1.60%)

At close: October 28 at 4:00:03 PM EDT

103.44 0.00 (0.00%)

After hours: October 28 at 5:29:31 PM EDT

Trade BJ on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	104.23	104.65	103.37	103.44	103.44	1,177,700
Oct 27, 2026	105.50	105.89	104.56	105.12	105.12	2,366,900
Oct 26, 2026	105.84	107.33	105.13	106.36	106.36	1,506,500
Oct 23, 2026	106.14	107.73	105.13	105.84	105.84	1,936,000
Oct 22, 2026	104.18	106.66	103.32	106.63	106.63	2,387,700
Oct 21, 2026	101.90	103.38	101.52	102.41	102.41	2,509,600
Oct 20, 2026	103.81	104.43	101.67	102.33	102.33	2,357,600
Oct 19, 2026	102.30	103.32	101.37	102.61	102.61	2,096,800
Oct 16, 2026	106.02	106.02	100.92	102.95	102.95	3,040,000
Oct 15, 2026	104.95	106.04	102.95	103.27	103.27	2,819,700
Oct 14, 2026	99.82	103.44	98.69	103.39	103.39	2,442,300
Oct 13, 2026	100.70	100.90	99.24	99.57	99.57	1,612,000
Oct 12, 2026	98.95	99.85	98.01	99.80	99.80	1,207,800
Oct 9, 2026	98.54	99.60	98.13	98.58	98.58	2,150,800
Oct 8, 2026	97.33	99.95	96.47	99.04	99.04	2,416,000
Oct 7, 2026	96.47	97.59	95.80	95.90	95.90	1,968,500
Oct 6, 2026	93.61	95.81	93.30	95.62	95.62	1,282,600
Oct 5, 2026	94.81	95.62	93.74	93.80	93.80	2,708,500
Oct 2, 2026	94.81	95.55	93.07	94.96	94.96	2,439,100
Oct 1, 2026	92.17	95.40	91.63	94.36	94.36	3,640,000
Sep 30, 2026	95.37	95.37	90.50	92.00	92.00	3,240,400
Sep 29, 2026	95.98	96.77	93.72	95.49	95.49	2,096,900
Sep 28, 2026	94.50	97.30	94.36	96.81	96.81	1,794,500
Sep 25, 2026	91.29	94.35	91.29	93.79	93.79	1,768,200
Sep 24, 2026	91.12	92.94	90.84	91.84	91.84	1,632,600
Sep 23, 2026	91.12	91.33	89.89	89.98	89.98	2,370,400
Sep 22, 2026	93.15	93.43	90.63	90.97	90.97	1,615,000
Sep 21, 2026	91.73	92.74	91.51	92.31	92.31	1,599,800
Sep 18, 2026	93.26	93.60	91.98	92.03	92.03	1,603,000
Sep 17, 2026	93.00	93.69	92.01	93.34	93.34	1,037,500
Sep 16, 2026	94.21	94.81	92.59	92.98	92.98	1,218,500
Sep 15, 2026	94.98	96.21	94.38	95.06	95.06	1,427,500
Sep 14, 2026	92.51	95.43	92.43	95.31	95.31	1,763,900
Sep 11, 2026	90.00	91.99	89.50	91.49	91.49	1,675,400
Sep 10, 2026	89.56	90.60	88.88	89.65	89.65	1,630,300
Sep 9, 2026	89.55	89.86	87.72	88.51	88.51	1,517,100
Sep 8, 2026	93.27	93.31	89.43	89.85	89.85	1,338,900
Sep 4, 2026	92.87	93.76	92.49	93.19	93.19	1,223,900
Sep 3, 2026	93.00	93.38	91.65	93.19	93.19	1,325,600
Sep 2, 2026	91.45	93.41	90.95	92.75	92.75	1,650,600
Sep 1, 2026	91.00	93.71	90.54	91.48	91.48	1,773,700
Aug 31, 2026	91.06	91.96	90.44	90.65	90.65	1,608,700
Aug 28, 2026	91.02	91.37	90.11	90.60	90.60	1,355,900
Aug 27, 2026	92.08	92.45	90.33	90.49	90.49	1,521,000
Aug 26, 2026	94.60	94.61	92.53	93.33	93.33	2,249,400
Aug 25, 2026	97.63	98.21	94.28	94.37	94.37	1,983,300
Aug 24, 2026	97.02	100.17	96.89	98.49	98.49	2,872,900
Aug 21, 2026	93.98	96.88	92.53	96.42	96.42	4,179,600
Aug 20, 2026	88.91	91.86	88.22	91.30	91.30	5,166,200
Aug 19, 2026	92.55	95.38	91.72	91.79	91.79	2,243,500
Aug 18, 2026	95.44	95.47	92.56	92.69	92.69	1,471,800
Aug 17, 2026	92.60	94.58	92.36	94.43	94.43	1,453,000
Aug 14, 2026	93.72	94.10	92.91	93.41	93.41	1,150,200
Aug 13, 2026	93.27	94.30	92.53	93.53	93.53	1,298,600
Aug 12, 2026	92.89	94.09	92.29	92.71	92.71	2,184,100
Aug 11, 2026	95.32	96.20	93.71	93.96	93.96	1,169,000
Aug 10, 2026	96.91	97.13	95.24	96.20	96.20	1,961,400
Aug 7, 2026	96.91	97.22	96.28	96.48	96.48	892,200
Aug 6, 2026	97.98	98.87	96.25	97.18	97.18	916,200
Aug 5, 2026	97.99	97.99	96.09	96.69	96.69	1,236,900
Aug 4, 2026	98.19	98.19	95.31	96.65	96.65	1,154,700
Aug 3, 2026	98.42	99.89	97.09	97.10	97.10	1,842,300
Jul 31, 2026	97.56	99.10	97.24	97.78	97.78	1,107,000
Jul 30, 2026	99.27	99.27	96.79	98.45	98.45	1,367,200
Jul 29, 2026	96.56	100.26	96.56	99.99	99.99	1,946,300
Jul 28, 2026	96.58	98.73	96.28	97.16	97.16	1,416,900
Jul 27, 2026	93.32	95.83	92.67	94.72	94.72	1,328,200
Jul 24, 2026	90.41	93.35	90.41	92.94	92.94	1,456,200
Jul 23, 2026	91.52	91.72	89.70	91.29	91.29	1,586,900
Jul 22, 2026	92.99	93.12	91.66	91.88	91.88	1,388,800
Jul 21, 2026	91.72	93.38	90.68	92.34	92.34	2,247,300
Jul 20, 2026	93.51	94.92	92.84	93.91	93.91	1,231,700
Jul 17, 2026	92.13	95.91	92.12	93.40	93.40	1,557,400
Jul 16, 2026	90.63	93.48	89.84	93.07	93.07	1,885,300
Jul 15, 2026	89.22	91.78	88.85	90.24	90.24	1,462,800
Jul 14, 2026	89.95	90.90	89.26	89.71	89.71	1,931,200
Jul 13, 2026	88.66	90.63	88.66	90.12	90.12	1,604,800
Jul 10, 2026	85.86	88.26	85.86	88.05	88.05	1,477,700
Jul 9, 2026	85.50	86.10	83.80	85.63	85.63	1,723,600
Jul 8, 2026	87.75	88.49	86.68	86.71	86.71	1,778,400
Jul 7, 2026	88.59	89.80	87.13	87.52	87.52	1,742,600
Jul 6, 2026	88.38	89.28	86.57	87.53	87.53	2,175,300
Jul 2, 2026	87.77	89.40	87.24	89.18	89.18	1,916,400
Jul 1, 2026	87.29	87.49	85.03	86.56	86.56	2,378,300
Jun 30, 2026	88.92	89.08	86.44	87.22	87.22	2,162,900
Jun 29, 2026	88.36	90.13	87.65	89.34	89.34	1,806,900
Jun 26, 2026	86.92	89.16	86.45	88.87	88.87	3,753,000
Jun 25, 2026	86.52	86.87	85.55	86.31	86.31	1,405,500
Jun 24, 2026	86.70	87.90	86.00	87.51	87.51	2,879,700
Jun 23, 2026	83.92	87.15	83.79	86.13	86.13	3,176,000
Jun 22, 2026	84.48	85.78	83.21	83.82	83.82	2,478,700
Jun 18, 2026	85.77	86.32	83.71	85.22	85.22	3,025,600
Jun 17, 2026	88.42	88.64	86.51	86.79	86.79	1,875,700
Jun 16, 2026	90.07	90.37	88.61	89.25	89.25	1,852,600
Jun 15, 2026	90.00	91.87	89.70	90.21	90.21	1,911,900
Jun 12, 2026	90.91	91.71	90.18	91.04	91.04	1,299,800
Jun 11, 2026	92.33	93.25	90.79	90.93	90.93	1,296,700
Jun 10, 2026	90.63	92.68	89.82	92.49	92.49	1,637,800
Jun 9, 2026	91.35	92.17	89.15	89.57	89.57	2,591,800
Jun 8, 2026	87.89	92.64	87.60	91.61	91.61	2,058,200
Jun 5, 2026	89.73	90.52	88.86	89.21	89.21	2,511,800
Jun 4, 2026	89.40	91.54	88.38	88.40	88.40	2,793,500
Jun 3, 2026	88.38	89.81	87.74	89.18	89.18	2,182,500
Jun 2, 2026	87.78	88.90	87.10	88.56	88.56	2,962,000
Jun 1, 2026	85.94	88.55	85.54	88.04	88.04	2,912,100
May 29, 2026	85.46	85.96	84.00	85.28	85.28	2,993,300
May 28, 2026	85.57	86.70	84.20	86.00	86.00	3,355,700
May 27, 2026	85.80	86.59	83.65	84.20	84.20	4,140,200
May 26, 2026	86.58	86.68	83.90	84.91	84.91	3,414,400
May 22, 2026	89.79	89.92	85.13	86.64	86.64	7,351,700
May 21, 2026	93.00	94.84	92.00	94.43	94.43	2,673,200
May 20, 2026	96.14	97.08	95.03	95.35	95.35	2,108,600
May 19, 2026	97.35	99.16	96.57	97.66	97.66	1,868,700
May 18, 2026	96.24	98.29	96.16	97.03	97.03	2,307,100
May 15, 2026	96.65	97.20	95.16	96.36	96.36	1,952,800
May 14, 2026	95.81	96.41	94.93	95.96	95.96	1,187,000
May 13, 2026	91.76	95.07	91.76	95.00	95.00	1,906,100
May 12, 2026	91.99	93.30	91.19	92.01	92.01	1,671,300
May 11, 2026	92.70	93.28	90.69	91.11	91.11	1,539,200
May 8, 2026	94.08	94.95	91.95	92.97	92.97	2,211,600
May 7, 2026	92.24	94.43	92.08	94.33	94.33	1,874,700
May 6, 2026	94.24	94.68	91.90	92.45	92.45	1,983,100
May 5, 2026	93.32	95.27	93.11	94.32	94.32	1,148,300
May 4, 2026	93.00	95.08	92.98	94.63	94.63	1,676,900
May 1, 2026	93.76	94.66	92.55	93.51	93.51	2,168,900
Apr 30, 2026	91.59	94.58	91.59	93.89	93.89	1,895,500
Apr 29, 2026	92.03	92.31	90.68	91.43	91.43	1,217,000
Apr 28, 2026	94.00	94.20	91.03	92.19	92.19	1,384,700
Apr 27, 2026	93.66	94.63	92.80	92.89	92.89	1,352,100
Apr 24, 2026	96.02	96.73	93.67	94.31	94.31	1,160,200
Apr 23, 2026	95.71	97.17	94.98	96.96	96.96	1,464,000
Apr 22, 2026	96.03	96.35	94.46	95.41	95.41	1,404,600
Apr 21, 2026	94.00	96.36	93.27	96.00	96.00	1,705,200
Apr 20, 2026	93.00	93.83	92.20	93.51	93.51	1,537,300
Apr 17, 2026	91.58	92.11	90.70	92.07	92.07	1,888,900
Apr 16, 2026	90.66	92.82	90.66	92.24	92.24	1,890,900
Apr 15, 2026	91.19	92.00	90.45	90.70	90.70	2,624,100
Apr 14, 2026	92.26	92.71	90.57	91.72	91.72	2,002,900
Apr 13, 2026	93.65	93.92	92.28	93.17	93.17	1,517,800
Apr 10, 2026	93.23	93.58	89.67	92.71	92.71	2,061,400
Apr 9, 2026	94.12	95.37	93.42	93.66	93.66	1,846,100
Apr 8, 2026	93.60	95.64	91.86	95.16	95.16	2,044,800
Apr 7, 2026	96.41	96.90	94.68	95.15	95.15	2,307,600
Apr 6, 2026	97.88	98.50	95.32	95.59	95.59	2,613,700
Apr 2, 2026	95.72	98.36	95.40	98.06	98.06	2,623,500
Apr 1, 2026	97.95	98.74	92.59	94.61	94.61	2,767,200
Mar 31, 2026	99.18	100.59	97.83	98.42	98.42	1,709,500
Mar 30, 2026	99.20	100.54	98.66	98.95	98.95	1,479,100
Mar 27, 2026	100.58	101.56	99.55	99.61	99.61	2,046,500
Mar 26, 2026	97.65	101.04	97.20	100.54	100.54	1,651,700
Mar 25, 2026	98.18	98.72	95.99	97.81	97.81	1,899,300
Mar 24, 2026	95.88	98.69	95.49	97.80	97.80	1,736,300
Mar 23, 2026	96.66	97.60	95.00	96.04	96.04	2,295,400
Mar 20, 2026	96.38	97.99	95.14	97.04	97.04	3,025,600
Mar 19, 2026	94.82	98.22	94.24	96.70	96.70	2,304,200
Mar 18, 2026	96.54	96.54	93.21	94.31	94.31	2,680,900
Mar 17, 2026	96.90	98.47	95.97	96.53	96.53	1,190,800
Mar 16, 2026	98.06	98.29	96.47	97.95	97.95	1,595,600
Mar 13, 2026	98.91	99.14	97.65	97.72	97.72	1,376,400
Mar 12, 2026	93.28	99.16	92.24	98.78	98.78	2,537,600
Mar 11, 2026	96.19	96.60	93.35	93.51	93.51	2,309,500
Mar 10, 2026	95.82	98.20	95.38	96.27	96.27	1,663,200
Mar 9, 2026	95.84	96.88	94.85	95.49	95.49	1,960,500
Mar 6, 2026	97.75	100.23	96.39	96.80	96.80	1,830,200
Mar 5, 2026	93.07	98.85	91.57	98.47	98.47	3,453,600
Mar 4, 2026	101.53	101.96	98.49	99.98	99.98	2,896,100
Mar 3, 2026	99.12	101.61	98.58	100.25	100.25	2,876,100
Mar 2, 2026	97.31	100.87	97.00	99.73	99.73	1,867,900
Feb 27, 2026	96.80	99.16	96.74	98.79	98.79	1,260,500
Feb 26, 2026	97.02	98.22	96.64	96.88	96.88	1,057,500
Feb 25, 2026	98.04	98.50	95.88	97.05	97.05	1,682,800
Feb 24, 2026	99.24	100.74	98.58	98.94	98.94	1,482,300
Feb 23, 2026	96.15	99.01	95.87	98.97	98.97	1,608,200
Feb 20, 2026	99.20	99.37	95.32	96.35	96.35	1,355,200
Feb 19, 2026	98.90	101.05	98.47	99.19	99.19	1,798,600
Feb 18, 2026	99.17	99.64	98.00	98.97	98.97	1,403,000
Feb 17, 2026	103.78	105.78	98.93	99.44	99.44	2,222,600
Feb 13, 2026	100.58	103.64	99.99	102.78	102.78	1,965,500
Feb 12, 2026	100.00	102.39	99.73	100.56	100.56	2,031,700
Feb 11, 2026	97.77	99.94	96.85	99.52	99.52	1,071,900
Feb 10, 2026	100.56	101.06	97.71	97.79	97.79	1,307,600
Feb 9, 2026	100.72	101.58	99.15	100.28	100.28	1,546,800
Feb 6, 2026	99.00	101.15	98.60	100.40	100.40	2,373,800
Feb 5, 2026	99.70	100.15	97.53	99.28	99.28	2,625,900
Feb 4, 2026	96.80	99.90	96.50	98.58	98.58	3,273,800
Feb 3, 2026	92.23	96.83	91.49	95.80	95.80	2,247,200
Feb 2, 2026	92.63	93.40	91.84	92.30	92.30	1,374,900
Jan 30, 2026	90.00	92.44	89.32	92.44	92.44	2,056,600
Jan 29, 2026	91.47	92.00	90.04	90.27	90.27	2,057,100
Jan 28, 2026	93.39	93.70	89.76	91.58	91.58	3,114,900
Jan 27, 2026	97.84	97.99	93.31	95.46	95.46	1,775,300
Jan 26, 2026	98.00	98.54	96.49	97.62	97.62	2,343,000
Jan 23, 2026	95.67	97.45	95.01	97.45	97.45	1,563,300
Jan 22, 2026	95.18	97.75	95.07	96.00	96.00	1,605,300
Jan 21, 2026	92.65	96.82	92.65	94.65	94.65	1,831,600
Jan 20, 2026	93.34	93.55	91.47	92.17	92.17	1,844,700
Jan 16, 2026	94.20	94.46	92.15	93.40	93.40	2,018,800
Jan 15, 2026	95.38	96.85	94.83	94.91	94.91	1,800,200
Jan 14, 2026	95.03	97.07	94.51	95.93	95.93	1,570,700
Jan 13, 2026	92.13	95.45	91.89	95.41	95.41	2,169,400
Jan 12, 2026	90.14	92.39	90.14	91.94	91.94	1,313,800
Jan 9, 2026	90.21	90.90	88.94	89.94	89.94	1,982,100
Jan 8, 2026	88.19	90.88	87.21	90.21	90.21	2,037,600
Jan 7, 2026	89.57	89.87	87.97	88.19	88.19	1,930,100
Jan 6, 2026	92.87	94.18	90.79	90.88	90.88	1,659,900
Jan 5, 2026	91.32	93.42	90.43	93.17	93.17	1,786,000
Jan 2, 2026	90.03	92.21	89.55	91.92	91.92	1,647,100
Dec 31, 2025	90.05	90.66	89.55	90.03	90.03	1,132,000
Dec 30, 2025	91.24	91.55	90.05	90.09	90.09	1,382,100
Dec 29, 2025	93.64	93.95	91.31	91.47	91.47	1,469,500
Dec 26, 2025	93.95	95.32	93.73	93.85	93.85	913,800
Dec 24, 2025	94.18	95.17	93.82	94.48	94.48	633,900
Dec 23, 2025	94.40	94.62	92.89	93.57	93.57	1,157,400
Dec 22, 2025	94.20	95.49	93.56	94.18	94.18	1,272,000
Dec 19, 2025	94.13	95.09	93.08	94.66	94.66	2,847,800
Dec 18, 2025	95.53	95.98	93.93	94.39	94.39	1,956,000
Dec 17, 2025	93.68	95.98	92.59	95.91	95.91	2,205,800
Dec 16, 2025	92.53	94.92	91.43	93.61	93.61	2,808,000
Dec 15, 2025	92.88	93.14	91.23	91.44	91.44	2,495,800
Dec 12, 2025	93.00	94.20	92.52	93.16	93.16	1,837,400
Dec 11, 2025	89.55	92.46	89.03	92.37	92.37	2,193,400
Dec 10, 2025	90.05	90.87	89.10	89.61	89.61	1,649,500
Dec 9, 2025	91.43	91.83	89.75	90.36	90.36	2,103,600
Dec 8, 2025	90.67	92.24	89.86	91.47	91.47	1,674,300
Dec 5, 2025	90.54	92.22	90.22	91.33	91.33	2,005,400
Dec 4, 2025	91.96	92.93	90.18	90.99	90.99	1,839,700
Dec 3, 2025	92.40	93.55	91.70	92.09	92.09	2,676,900
Dec 2, 2025	88.77	91.77	88.21	91.26	91.26	3,497,800
Dec 1, 2025	89.23	89.32	88.13	88.62	88.62	1,735,200
Nov 28, 2025	90.51	90.63	89.03	89.23	89.23	994,500
Nov 26, 2025	89.75	91.51	89.69	90.77	90.77	1,800,900
Nov 25, 2025	88.47	89.94	87.80	89.31	89.31	2,820,700
Nov 24, 2025	91.40	91.89	87.93	87.97	87.97	4,433,700
Nov 21, 2025	89.55	92.08	86.68	91.61	91.61	5,021,600
Nov 20, 2025	91.55	92.06	88.14	90.59	90.59	4,567,400
Nov 19, 2025	92.01	92.23	90.08	91.31	91.31	3,374,200
Nov 18, 2025	93.06	93.72	90.96	91.13	91.13	2,708,000
Nov 17, 2025	93.50	95.07	91.42	92.66	92.66	3,555,600
Nov 14, 2025	93.38	94.79	93.21	94.38	94.38	1,649,700
Nov 13, 2025	94.45	95.16	93.32	93.99	93.99	1,915,600
Nov 12, 2025	92.64	93.99	92.31	93.62	93.62	1,552,300
Nov 11, 2025	92.11	93.59	91.54	93.37	93.37	1,276,900
Nov 10, 2025	90.56	92.11	90.03	91.90	91.90	1,476,600
Nov 7, 2025	89.37	91.57	88.05	91.41	91.41	1,387,300
Nov 6, 2025	89.20	89.54	88.05	88.89	88.89	1,730,800
Nov 5, 2025	89.94	92.53	89.92	90.93	90.93	1,835,000
Nov 4, 2025	90.80	91.07	89.08	90.19	90.19	1,322,600
Nov 3, 2025	87.87	90.93	87.17	90.82	90.82	3,278,900
Oct 31, 2025	89.08	89.11	87.69	88.26	88.26	1,475,200
Oct 30, 2025	89.93	90.31	88.12	89.54	89.54	2,143,600
Oct 29, 2025	91.50	92.35	89.36	89.91	89.91	1,999,800

Mobilize your Website

View Site in Mobile | Classic

Share by: