BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany · Delayed Price · Currency is EUR 87.00
+1.00 (1.16%)
At close: Mar 27, 2026
FRA:8BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 86.50 | 87.00 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Mar 26, 2026 | 83.50 | 86.50 | 83.50 | 86.00 | 86.00 | 2.99% | - |
| Mar 25, 2026 | 84.00 | 84.00 | 82.50 | 83.50 | 83.50 | - | - |
| Mar 24, 2026 | 82.00 | 84.50 | 82.00 | 83.50 | 83.50 | 2.45% | - |
| Mar 23, 2026 | 82.50 | 83.00 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Mar 20, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | 0.61% | - |
| Mar 19, 2026 | 82.00 | 84.00 | 82.00 | 82.50 | 82.50 | 1.23% | - |
| Mar 18, 2026 | 83.00 | 83.00 | 81.00 | 81.50 | 81.50 | -1.21% | - |
| Mar 17, 2026 | 84.00 | 84.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Mar 16, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Mar 13, 2026 | 84.50 | 86.00 | 84.50 | 84.50 | 84.50 | - | - |
| Mar 12, 2026 | 80.00 | 84.50 | 80.00 | 84.50 | 84.50 | 5.63% | - |
| Mar 11, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Mar 10, 2026 | 81.50 | 83.50 | 81.50 | 82.00 | 82.00 | 1.23% | - |
| Mar 9, 2026 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Mar 6, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Mar 5, 2026 | 85.50 | 85.50 | 83.00 | 84.00 | 84.00 | -1.18% | 50 |
| Mar 4, 2026 | 85.50 | 85.50 | 84.50 | 85.00 | 85.00 | -1.16% | - |
| Mar 3, 2026 | 84.50 | 86.50 | 84.50 | 86.00 | 86.00 | 1.18% | - |
| Mar 2, 2026 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 2.41% | - |
| Feb 27, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 1.84% | - |
| Feb 26, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Feb 25, 2026 | 83.50 | 83.50 | 81.00 | 82.00 | 82.00 | -1.80% | - |
| Feb 24, 2026 | 84.00 | 84.50 | 83.00 | 83.50 | 83.50 | 0.60% | - |
| Feb 23, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | 1.84% | - |
| 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% | - |