BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany · Delayed Price · Currency is EUR 81.50
-2.00 (-2.40%)
At close: Feb 20, 2026
FRA:8BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.00 | 84.00 | 80.50 | 81.50 | 81.50 | -2.40% | - |
| Feb 19, 2026 | 83.50 | 85.00 | 83.00 | 83.50 | 83.50 | - | - |
| Feb 18, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | - | - |
| Feb 17, 2026 | 86.50 | 86.50 | 83.00 | 83.50 | 83.50 | -3.47% | - |
| Feb 16, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Feb 13, 2026 | 84.50 | 86.50 | 84.50 | 85.50 | 85.50 | 1.18% | - |
| Feb 12, 2026 | 84.00 | 85.50 | 83.50 | 84.50 | 84.50 | 1.81% | - |
| Feb 11, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | - |
| Feb 10, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Feb 9, 2026 | 84.50 | 84.50 | 83.00 | 83.50 | 83.50 | -1.18% | - |
| Feb 6, 2026 | 84.00 | 84.50 | 83.50 | 84.50 | 84.50 | 1.81% | - |
| Feb 5, 2026 | 83.50 | 84.00 | 83.00 | 83.00 | 83.00 | - | - |
| Feb 4, 2026 | 81.00 | 83.50 | 81.00 | 83.00 | 83.00 | 3.75% | - |
| Feb 3, 2026 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 68 |
| Feb 2, 2026 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 1.30% | 162 |
| Jan 30, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | - |
| Jan 29, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Jan 28, 2026 | 79.50 | 79.50 | 75.50 | 76.00 | 76.00 | -3.18% | 1,000 |
| Jan 27, 2026 | 82.00 | 82.00 | 78.00 | 78.50 | 78.50 | -3.68% | - |
| Jan 26, 2026 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | - | - |
| Jan 23, 2026 | 81.50 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | - |
| Jan 22, 2026 | 81.00 | 82.00 | 80.50 | 81.00 | 81.00 | 0.62% | - |
| Jan 21, 2026 | 78.50 | 81.50 | 78.00 | 80.50 | 80.50 | 3.21% | - |
| Jan 20, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jan 19, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Jan 16, 2026 | 82.00 | 82.00 | 79.50 | 80.00 | 80.00 | -1.84% | - |
| Jan 15, 2026 | 82.00 | 82.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jan 14, 2026 | 81.50 | 81.50 | 81.00 | 81.50 | 81.50 | - | - |
| Jan 13, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 81.50 | 4.49% | - |
| Jan 12, 2026 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | 1.30% | - |
| Jan 9, 2026 | 77.50 | 77.50 | 76.00 | 77.00 | 77.00 | - | - |
| Jan 8, 2026 | 75.00 | 77.50 | 75.00 | 77.00 | 77.00 | 2.67% | - |
| Jan 7, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -3.23% | 100 |
| Jan 6, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jan 5, 2026 | 78.50 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 2, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 0.65% | 50 |
| Dec 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Dec 29, 2025 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Dec 23, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Dec 22, 2025 | 80.50 | 80.50 | 79.00 | 79.50 | 79.50 | -1.24% | 42 |
| Dec 19, 2025 | 80.50 | 80.50 | 79.50 | 80.50 | 80.50 | 0.63% | - |
| Dec 18, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Dec 17, 2025 | 80.00 | 80.50 | 78.50 | 80.50 | 80.50 | 1.90% | - |
| Dec 16, 2025 | 77.50 | 80.00 | 77.00 | 79.00 | 79.00 | 1.94% | - |
| Dec 15, 2025 | 79.50 | 79.50 | 77.00 | 77.50 | 77.50 | -1.27% | - |
| Dec 12, 2025 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | 1.29% | - |
| Dec 11, 2025 | 76.00 | 78.00 | 75.50 | 77.50 | 77.50 | 1.97% | - |
| Dec 10, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Dec 9, 2025 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Dec 8, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |