BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany · Delayed Price · Currency is EUR 76.00
-2.00 (-2.56%)
At close: Nov 28, 2025
FRA:8BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 28, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 26, 2025 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 1.96% | 50 |
| Nov 25, 2025 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | 0.66% | - |
| Nov 24, 2025 | 79.50 | 79.50 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Nov 21, 2025 | 78.50 | 79.50 | 76.50 | 79.50 | 79.50 | 1.92% | - |
| Nov 20, 2025 | 79.50 | 79.50 | 76.50 | 78.00 | 78.00 | -1.27% | 30 |
| Nov 19, 2025 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 18, 2025 | 79.50 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 17, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Nov 14, 2025 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | - |
| Nov 13, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 12, 2025 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | - | - |
| Nov 11, 2025 | 79.50 | 80.00 | 78.50 | 80.00 | 80.00 | 1.27% | - |
| Nov 10, 2025 | 79.00 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | - |
| Nov 7, 2025 | 77.00 | 78.50 | 76.50 | 78.50 | 78.50 | 2.61% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Nov 5, 2025 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 4, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Nov 3, 2025 | 76.00 | 78.00 | 75.50 | 78.00 | 78.00 | 3.31% | - |
| Oct 31, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 30, 2025 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - | - |
| Oct 29, 2025 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Oct 28, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 27, 2025 | 79.00 | 79.50 | 78.50 | 79.50 | 79.50 | 1.92% | - |
| Oct 24, 2025 | 80.50 | 80.50 | 77.50 | 78.00 | 78.00 | -2.50% | - |
| Oct 23, 2025 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 22, 2025 | 80.50 | 81.50 | 80.00 | 80.50 | 80.50 | - | - |
| Oct 21, 2025 | 80.50 | 80.50 | 79.50 | 80.50 | 80.50 | 0.63% | - |
| Oct 20, 2025 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | - | - |
| Oct 17, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 1.27% | 120 |
| Oct 16, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Oct 15, 2025 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Oct 14, 2025 | 79.50 | 81.50 | 79.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 13, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 3.25% | - |
| Oct 10, 2025 | 76.50 | 78.00 | 76.50 | 77.00 | 77.00 | 1.32% | - |
| Oct 9, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 8, 2025 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Oct 7, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 0.65% | - |
| Oct 6, 2025 | 79.00 | 79.00 | 76.00 | 76.50 | 76.50 | -0.65% | - |
| Oct 3, 2025 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | - | - |
| Oct 2, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | - |
| Oct 1, 2025 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | -2.53% | - |
| Sep 30, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 29, 2025 | 79.50 | 79.50 | 78.00 | 79.00 | 79.00 | - | - |
| Sep 26, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | - |
| Sep 25, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 1.27% | - |
| Sep 24, 2025 | 81.00 | 81.50 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Sep 23, 2025 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.61% | - |