NYSE:BJ | Historical Stock Price | BJ's Wholesale Club Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.07$27.77$40.46$58.93$85.84$125.032018-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.28$37.281,502,100——
2020-12-30$38.08$38.081,491,800——
2020-12-29$37.35$37.352,014,400——
2020-12-28$37.08$37.082,176,100——
2020-12-24$38.21$38.21798,500——
2020-12-23$38.08$38.082,135,300——
2020-12-22$38.64$38.642,142,600——
2020-12-21$38.23$38.231,767,600——
2020-12-18$38.32$38.323,781,700——
2020-12-17$38.06$38.061,868,800——
2020-12-16$37.15$37.151,775,300——
2020-12-15$37.11$37.113,025,100——
2020-12-14$37.20$37.203,247,700——
2020-12-11$37.54$37.542,304,700——
2020-12-10$37.94$37.941,935,900——
2020-12-09$37.70$37.702,142,700——
2020-12-08$38.72$38.721,672,200——
2020-12-07$38.56$38.561,628,200——
2020-12-04$38.67$38.672,610,100——
2020-12-03$38.72$38.723,667,500——
2020-12-02$39.74$39.742,090,700——
2020-12-01$40.40$40.401,892,100——
2020-11-30$40.99$40.992,474,600——
2020-11-27$41.54$41.54960,300——
2020-11-25$41.84$41.841,584,000——
2020-11-24$43.22$43.223,788,900——
2020-11-23$43.60$43.603,077,100——
2020-11-20$42.00$42.004,489,500——
2020-11-19$44.55$44.557,940,000——
2020-11-18$43.00$43.005,506,600——
2020-11-17$42.12$42.122,540,800——
2020-11-16$42.03$42.032,998,700——
2020-11-13$40.39$40.391,886,400——
2020-11-12$40.43$40.431,586,800——
2020-11-11$39.92$39.922,051,400——
2020-11-10$39.43$39.432,516,000——
2020-11-09$37.69$37.696,949,900——
2020-11-06$43.29$43.291,211,300——
2020-11-05$42.78$42.781,286,300——
2020-11-04$41.83$41.831,366,900——
2020-11-03$41.06$41.061,762,100——
2020-11-02$39.24$39.241,486,300——
2020-10-30$38.29$38.291,841,500——
2020-10-29$39.43$39.431,657,500——
2020-10-28$39.37$39.372,315,800——
2020-10-27$39.30$39.301,738,300——
2020-10-26$39.54$39.542,559,000——
2020-10-23$39.07$39.072,446,600——
2020-10-22$40.45$40.452,104,500——
2020-10-21$41.62$41.621,325,500——
2020-10-20$41.33$41.331,367,100——
2020-10-19$40.85$40.851,375,500——
2020-10-16$41.23$41.231,461,500——
2020-10-15$40.38$40.381,935,300——
2020-10-14$40.01$40.011,716,500——
2020-10-13$41.34$41.341,971,900——
2020-10-12$40.28$40.281,336,500——
2020-10-09$40.80$40.801,048,900——
2020-10-08$40.32$40.321,397,600——
2020-10-07$40.82$40.821,418,800——
2020-10-06$40.77$40.772,235,600——
2020-10-05$41.32$41.322,182,800——
2020-10-02$39.54$39.542,000,100——
2020-10-01$41.05$41.051,825,600——
2020-09-30$41.55$41.551,522,900——
2020-09-29$40.44$40.442,250,500——
2020-09-28$40.02$40.022,760,200——
2020-09-25$40.17$40.171,712,900——
2020-09-24$40.74$40.741,714,900——
2020-09-23$41.40$41.401,942,900——
2020-09-22$41.14$41.142,133,400——
2020-09-21$41.23$41.233,229,700——
2020-09-18$40.16$40.164,850,000——
2020-09-17$39.00$39.002,487,600——
2020-09-16$38.78$38.782,822,000——
2020-09-15$39.91$39.911,646,200——
2020-09-14$41.04$41.041,580,800——
2020-09-11$40.74$40.742,266,800——
2020-09-10$41.99$41.991,329,900——
2020-09-09$41.94$41.942,038,100——
2020-09-08$40.34$40.342,544,000——
2020-09-04$41.65$41.651,960,200——
2020-09-03$42.26$42.262,731,700——
2020-09-02$43.74$43.742,445,700——
2020-09-01$44.56$44.562,405,100——
2020-08-31$44.41$44.412,665,400——
2020-08-28$46.25$46.252,123,200——
2020-08-27$46.86$46.861,730,000——
2020-08-26$47.10$47.101,943,100——
2020-08-25$46.89$46.892,233,600——
2020-08-24$47.11$47.113,098,500——
2020-08-21$46.08$46.084,530,400——
2020-08-20$44.46$44.467,828,600——
2020-08-19$43.40$43.404,213,200——
2020-08-18$43.43$43.433,346,300——
2020-08-17$42.77$42.772,206,100——
2020-08-14$41.48$41.481,722,300——
2020-08-13$40.61$40.611,955,400——
2020-08-12$41.62$41.621,641,700——
2020-08-11$40.58$40.582,101,700——
2020-08-10$42.39$42.391,480,600——
2020-08-07$41.96$41.961,020,100——
2020-08-06$41.79$41.791,474,400——
2020-08-05$42.43$42.431,590,000——
2020-08-04$41.90$41.902,044,400——
2020-08-03$40.19$40.191,137,400——
2020-07-31$40.05$40.051,550,500——
2020-07-30$40.49$40.491,674,300——
2020-07-29$41.63$41.631,169,400——
2020-07-28$41.29$41.291,030,100——
2020-07-27$41.07$41.071,541,000——
2020-07-24$40.07$40.071,019,100——
2020-07-23$40.94$40.941,696,900——
2020-07-22$41.44$41.441,478,700——
2020-07-21$40.44$40.441,757,200——
2020-07-20$40.29$40.291,208,700——
2020-07-17$39.70$39.701,154,700——
2020-07-16$39.37$39.371,673,400——
2020-07-15$39.11$39.111,908,700——
2020-07-14$40.15$40.152,228,000——
2020-07-13$38.99$38.993,012,700——
2020-07-10$38.78$38.781,425,900——
2020-07-09$38.73$38.732,266,600——
2020-07-08$37.69$37.691,551,000——
2020-07-07$37.19$37.191,535,600——
2020-07-06$36.93$36.931,791,300——
2020-07-02$36.97$36.971,901,600——
2020-07-01$37.73$37.731,793,400——
2020-06-30$37.27$37.272,533,900——
2020-06-29$37.87$37.872,742,600——
2020-06-26$35.61$35.618,655,800——
2020-06-25$35.96$35.961,821,900——
2020-06-24$36.88$36.881,809,800——
2020-06-23$36.25$36.252,112,300——
2020-06-22$37.11$37.111,870,900——
2020-06-19$36.25$36.254,192,900——
2020-06-18$34.54$34.541,340,100——
2020-06-17$34.73$34.731,881,800——
2020-06-16$35.27$35.272,625,900——
2020-06-15$33.87$33.871,482,800——
2020-06-12$33.39$33.392,216,200——
2020-06-11$33.82$33.822,344,200——
2020-06-10$34.20$34.202,460,600——
2020-06-09$34.22$34.222,994,900——
2020-06-08$33.86$33.862,635,800——
2020-06-05$34.72$34.723,597,400——
2020-06-04$34.15$34.153,490,300——
2020-06-03$36.24$36.242,016,600——
2020-06-02$36.47$36.472,388,900——
2020-06-01$36.67$36.672,140,200——
2020-05-29$36.00$36.002,229,300——
2020-05-28$35.63$35.634,144,800——
2020-05-27$36.03$36.033,774,900——
2020-05-26$36.03$36.034,258,600——
2020-05-22$37.09$37.0915,193,600——
2020-05-21$35.25$35.2525,025,200——
2020-05-20$28.97$28.975,032,300——
2020-05-19$28.44$28.441,898,600——
2020-05-18$28.93$28.933,214,300——
2020-05-15$28.43$28.433,109,600——
2020-05-14$28.55$28.552,472,100——
2020-05-13$28.52$28.522,213,000——
2020-05-12$28.57$28.572,466,600——
2020-05-11$28.25$28.252,405,100——
2020-05-08$27.32$27.321,906,000——
2020-05-07$27.02$27.021,502,600——
2020-05-06$26.97$26.972,186,600——
2020-05-05$26.57$26.571,975,700——
2020-05-04$26.75$26.751,491,300——
2020-05-01$26.16$26.162,342,700——
2020-04-30$26.31$26.312,838,600——
2020-04-29$26.02$26.023,019,800——
2020-04-28$26.46$26.461,511,700——
2020-04-27$27.53$27.531,703,900——
2020-04-24$26.86$26.861,433,500——
2020-04-23$26.46$26.461,598,500——
2020-04-22$25.92$25.921,315,300——
2020-04-21$25.85$25.851,338,500——
2020-04-20$26.34$26.341,568,500——
2020-04-17$27.00$27.002,071,200——
2020-04-16$26.39$26.391,951,100——
2020-04-15$25.27$25.271,450,300——
2020-04-14$26.08$26.081,565,900——
2020-04-13$25.09$25.092,133,400——
2020-04-09$25.12$25.123,224,600——
2020-04-08$25.97$25.972,166,600——
2020-04-07$26.90$26.902,488,900——
2020-04-06$26.69$26.692,364,400——
2020-04-03$26.00$26.002,017,600——
2020-04-02$26.38$26.381,967,600——
2020-04-01$25.07$25.072,650,900——
2020-03-31$25.47$25.471,659,500——
2020-03-30$25.60$25.602,046,500——
2020-03-27$24.64$24.642,200,600——
2020-03-26$24.65$24.652,459,200——
2020-03-25$23.21$23.213,974,300——
2020-03-24$22.92$22.924,188,300——
2020-03-23$24.00$24.002,249,300——
2020-03-20$24.69$24.695,063,500——
2020-03-19$26.20$26.206,182,100——
2020-03-18$30.13$30.135,160,200——
2020-03-17$26.99$26.994,006,900——
2020-03-16$23.30$23.304,237,000——
2020-03-13$23.78$23.783,814,800——
2020-03-12$22.45$22.453,767,400——
2020-03-11$21.82$21.821,951,100——
2020-03-10$23.68$23.683,728,900——
2020-03-09$23.18$23.184,301,800——
2020-03-06$23.91$23.916,177,800——
2020-03-05$22.99$22.993,477,400——
2020-03-04$21.66$21.663,616,200——
2020-03-03$20.83$20.833,891,700——
2020-03-02$21.06$21.063,631,100——
2020-02-28$19.26$19.263,529,900——
2020-02-27$19.72$19.722,881,100——
2020-02-26$19.69$19.692,413,000——
2020-02-25$20.11$20.112,380,300——
2020-02-24$20.46$20.461,534,600——
2020-02-21$21.44$21.441,372,800——
2020-02-20$21.89$21.89774,700——
2020-02-19$21.78$21.781,035,200——
2020-02-18$21.88$21.881,093,700——
2020-02-14$21.86$21.86720,900——
2020-02-13$22.01$22.011,064,900——
2020-02-12$21.53$21.531,473,300——
2020-02-11$21.24$21.241,062,500——
2020-02-10$21.16$21.161,206,000——
2020-02-07$21.16$21.16741,300——
2020-02-06$21.47$21.47673,900——
2020-02-05$21.51$21.51990,400——
2020-02-04$21.24$21.241,363,900——
2020-02-03$20.48$20.481,134,500——
2020-01-31$20.52$20.521,277,400——
2020-01-30$21.23$21.23886,800——
2020-01-29$20.88$20.881,058,000——
2020-01-28$21.02$21.021,967,100——
2020-01-27$21.21$21.212,050,600——
2020-01-24$21.51$21.511,250,500——
2020-01-23$22.12$22.121,539,700——
2020-01-22$21.96$21.961,467,300——
2020-01-21$22.51$22.511,422,700——
2020-01-17$22.78$22.781,931,500——
2020-01-16$22.73$22.732,023,400——
2020-01-15$23.05$23.051,086,200——
2020-01-14$23.19$23.19789,800——
2020-01-13$22.89$22.891,589,400——
2020-01-10$22.86$22.861,924,300——
2020-01-09$22.71$22.711,512,400——
2020-01-08$22.82$22.821,117,800——
2020-01-07$22.80$22.801,263,600——
2020-01-06$23.01$23.011,742,500——
2020-01-03$22.38$22.381,422,900——
2020-01-02$22.60$22.601,504,600——