Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 94.98 | 96.21 | 94.38 | 95.06 | 1m |
| September 14, 2026 | 92.51 | 95.44 | 92.43 | 95.31 | 2m |
| September 11, 2026 | 90.00 | 91.99 | 89.50 | 91.49 | 2m |
| September 10, 2026 | 89.56 | 90.60 |
Based on reports through January 31, 2026
BJ's Wholesale Club sells groceries in bulk to card-carrying members — the East Coast club format.
A club's economics are unusual: the mark-up on goods is minimal and barely covers costs, while the membership fee supplies the profit. The task is therefore not to sell dearer but to retain the member — and every decision follows from that, down to deliberately low fuel prices at the forecourts beside the stores.
What distinguishes it from larger competitors is an emphasis on groceries and fresh food rather than a general range, and a high share of own-label goods. In a downturn the format gains: shoppers seek larger packs to save per unit. Risks: competition among clubs, fuel costs and network density. The company pays no dividend.
Address:350 CAMPUS DRIVE, MARLBOROUGH, MA, 01752, US
| 311m |
| DGDollar General Corporation | 124.05 | +84.50 % | 304m |
| FIVEFive Below, Inc. | 235.73 | −0.82 % | 276m |
| OLLIOllie's Bargain Outlet Holdings, Inc. | 76.52 | +449.30 % | 124m |
| PSMTPriceSmart, Inc. | 168.08 | +64.70 % | 40m |
| 88.88 |
| 89.65 |
| 2m |
| September 09, 2026 | 89.55 | 89.87 | 87.72 | 88.51 | 2m |
| September 08, 2026 | 93.27 | 93.31 | 89.43 | 89.85 | 1m |
| September 04, 2026 | 92.87 | 93.76 | 92.49 | 93.19 | 1m |
| September 03, 2026 | 93.00 | 93.38 | 91.65 | 93.19 | 1m |
| September 02, 2026 | 91.45 | 93.41 | 90.95 | 92.75 | 2m |
| September 01, 2026 | 91.00 | 93.71 | 90.55 | 91.48 | 2m |
| August 31, 2026 | 91.06 | 91.96 | 90.44 | 90.65 | 2m |
| August 28, 2026 | 91.02 | 91.37 | 90.11 | 90.60 | 1m |
| August 27, 2026 | 92.08 | 92.45 | 90.33 | 90.49 | 2m |
| August 26, 2026 | 94.60 | 94.61 | 92.53 | 93.33 | 2m |
| August 25, 2026 | 97.63 | 98.21 | 94.28 | 94.37 | 2m |
| August 24, 2026 | 97.02 | 100.17 | 96.90 | 98.49 | 3m |
| August 21, 2026 | 93.98 | 96.88 | 92.53 | 96.42 | 4m |
| August 20, 2026 | 88.91 | 91.86 | 88.22 | 91.30 | 5m |
| August 19, 2026 | 92.55 | 95.38 | 91.72 | 91.79 | 2m |
| August 18, 2026 | 95.44 | 95.47 | 92.56 | 92.69 | 1m |