BJ's Wholesale Club Holdings, Inc.
BJNYSEConsumer Defensive● Active
$89.21
+$0.81(+0.92%)
Market Cap$11.4B
P/E Ratio—
52W High$115.43
52W Low$83.65
BJ's Wholesale Club Holdings, Inc.（BJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bj · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$121.10
Apr 15, 2025
-26.3% from here
5-Year Low5Y
$45.24
Jun 18, 2021
+97.2% from low
IPO Priceadj.
$22.00
Jun 28, 2018
+305.5% since IPO
1 Year Ago
$110.09
Jun 9, 2025
-19.0% in 1Y
5 Years Ago
$47.68
Jun 8, 2021
+87.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $89.73 | $90.52 | $88.86 | $89.21 | $89.21 | 2.5M | -0.58% |
| Jun 4, 2026 | $89.40 | $91.54 | $88.38 | $88.40 | $88.40 | 2.8M | -1.12% |
| Jun 3, 2026 | $88.38 | $89.81 | $87.74 | $89.18 | $89.18 | 2.2M | +0.91% |
| Jun 2, 2026 | $87.78 | $88.90 | $87.10 | $88.56 | $88.56 | 3.0M | +0.89% |
| Jun 1, 2026 | $85.94 | $88.55 | $85.54 | $88.04 | $88.04 | 2.9M | +2.44% |
| May 29, 2026 | $85.46 | $85.97 | $84.00 | $85.28 | $85.28 | 3.0M | -0.21% |
| May 28, 2026 | $85.57 | $86.70 | $84.20 | $86.00 | $86.00 | 3.4M | +0.50% |
| May 27, 2026 | $85.80 | $86.59 | $83.65 | $84.20 | $84.20 | 4.1M | -1.86% |
| May 26, 2026 | $86.58 | $86.68 | $83.90 | $84.91 | $84.91 | 3.4M | -1.93% |
| May 22, 2026 | $89.79 | $89.92 | $85.13 | $86.64 | $86.64 | 7.4M | -3.51% |
| May 21, 2026 | $93.00 | $94.84 | $92.00 | $94.43 | $94.43 | 2.7M | +1.54% |
| May 20, 2026 | $96.14 | $97.08 | $95.03 | $95.35 | $95.35 | 2.1M | -0.82% |
| May 19, 2026 | $97.35 | $99.16 | $96.57 | $97.66 | $97.66 | 1.9M | +0.32% |
| May 18, 2026 | $96.24 | $98.29 | $96.16 | $97.03 | $97.03 | 2.3M | +0.82% |
| May 15, 2026 | $96.65 | $97.20 | $95.16 | $96.36 | $96.36 | 2.0M | -0.30% |
| May 14, 2026 | $95.81 | $96.41 | $94.93 | $95.96 | $95.96 | 1.2M | +0.16% |
| May 13, 2026 | $91.76 | $95.07 | $91.76 | $95.00 | $95.00 | 1.9M | +3.53% |
| May 12, 2026 | $91.99 | $93.30 | $91.19 | $92.01 | $92.01 | 1.7M | +0.02% |
| May 11, 2026 | $92.70 | $93.28 | $90.69 | $91.11 | $91.11 | 1.5M | -1.72% |
| May 8, 2026 | $94.08 | $94.95 | $91.95 | $92.97 | $92.97 | 2.2M | -1.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BJ
Jan 1 → Dec 31 · 6 years2026-0.9%$90.03 → $89.21
-0.9%
2025+0.5%$89.59 → $90.03
+0.5%
2024+33.8%$66.78 → $89.35
+33.8%
2023+0.5%$66.35 → $66.66
+0.5%
2022-0.6%$66.54 → $66.16
-0.6%
2021+40.7%$47.60 → $66.97
+40.7%
Best Year2021 · +40.7%
Worst Year2026 · -0.9%
Positive Years4 / 6
Avg Annual Return+12.3%
6Y Total Return+87.4%
6Y CAGR~+11.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in BJ?
If you invested $1,000 in BJ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,055
Total Return+305.5%
CAGR~+19.1% / yr
Profit+$3,055
Based on Jun 28, 2018 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BJ's Wholesale Club Holdings, Inc.（BJ）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $89.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BJ 历史股价FMP 日线复权 OHLCV