The highest closing price for BJs Wholesale Club (BJ) last month was $99.75, on September 15. It was down 5.2% for the month. The latest price is $90.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $93.50 | $93.98 | $93.05 | $93.25 | 2,140,500 |
September 29 2025 | $93.18 | $93.84 | $91.90 | $93.82 | 2,237,900 |
September 26 2025 | $93.19 | $93.60 | $91.59 | $93.10 | 2,427,200 |
September 25 2025 | $94.25 | $94.72 | $93.45 | $93.84 | 2,362,200 |
September 24 2025 | $95.93 | $96.94 | $93.29 | $93.51 | 3,113,500 |
September 23 2025 | $96.14 | $96.63 | $95.05 | $96.00 | 1,549,800 |
September 22 2025 | $96.43 | $96.70 | $94.71 | $96.43 | 2,179,200 |
September 19 2025 | $97.36 | $97.82 | $95.25 | $96.03 | 4,318,500 |
September 18 2025 | $98.26 | $99.11 | $97.50 | $97.81 | 1,476,800 |
September 17 2025 | $99.82 | $100.50 | $97.83 | $99.26 | 1,690,100 |
September 16 2025 | $99.52 | $99.85 | $97.95 | $99.44 | 1,778,300 |
September 15 2025 | $98.59 | $99.85 | $98.00 | $99.75 | 1,947,600 |
September 12 2025 | $97.72 | $99.16 | $97.57 | $98.46 | 1,073,700 |
September 11 2025 | $97.94 | $98.79 | $97.55 | $98.05 | 1,544,200 |
September 10 2025 | $97.00 | $97.94 | $96.82 | $97.44 | 1,300,400 |
September 09 2025 | $98.44 | $98.75 | $96.73 | $97.53 | 1,724,400 |
September 08 2025 | $97.20 | $99.10 | $96.45 | $98.99 | 2,644,100 |
September 05 2025 | $96.77 | $97.28 | $95.80 | $97.00 | 1,888,800 |
September 04 2025 | $96.33 | $96.96 | $95.42 | $96.75 | 2,974,200 |
September 03 2025 | $98.30 | $98.75 | $96.00 | $96.23 | 2,903,100 |
September 02 2025 | $98.41 | $98.95 | $97.62 | $98.60 | 2,288,100 |
Daily pricing data for BJs Wholesale Club dates back to 6/28/2018, and may be incomplete.
