BJ's Wholesale Club Holdings, Inc. (BIT:1BJ)
Italy · Delayed Price · Currency is EUR 81.50
-2.00 (-2.40%)
At close: Sep 19, 2025
BIT:1BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Sep 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Sep 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Sep 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Sep 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Sep 2, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Sep 1, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Aug 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Aug 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Aug 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Aug 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Aug 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Aug 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -8.24% | - |
| Aug 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Aug 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Aug 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Aug 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Aug 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Aug 11, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Aug 8, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Aug 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Aug 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Aug 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Aug 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Aug 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Jul 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.20% | - |
| Jul 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Jul 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.79% | - |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jul 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Jul 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Jul 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jul 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Jul 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jul 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |