BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany · Delayed Price · Currency is EUR 76.50
+1.00 (1.32%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:8BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.00 | 77.50 | 75.00 | 77.00 | - | 1.99% | - |
| Jun 25, 2026 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | -1.95% | - |
| Jun 24, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.99% | 82 |
| Jun 23, 2026 | 72.50 | 76.00 | 72.50 | 75.50 | 75.50 | 2.72% | - |
| Jun 22, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | 0.68% | - |
| Jun 19, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jun 18, 2026 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | -1.33% | - |
| Jun 17, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -1.96% | - |
| Jun 16, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Jun 15, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Jun 12, 2026 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - | - |
| Jun 11, 2026 | 79.50 | 80.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Jun 10, 2026 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | 3.23% | - |
| Jun 9, 2026 | 78.50 | 79.00 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Jun 8, 2026 | 76.00 | 79.50 | 76.00 | 79.50 | 79.50 | 3.25% | - |
| Jun 5, 2026 | 75.00 | 77.50 | 75.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 4, 2026 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | -0.65% | - |
| Jun 3, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | - |
| Jun 2, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | - |
| Jun 1, 2026 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | 3.42% | - |
| May 29, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | - |
| May 28, 2026 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 2.78% | - |
| May 27, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| May 26, 2026 | 74.00 | 74.00 | 72.00 | 72.50 | 72.50 | -2.03% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 22, 2026 | 81.00 | 81.00 | 74.00 | 74.50 | 74.50 | -8.02% | - |
| May 21, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | -0.61% | - |
| May 20, 2026 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| May 19, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | - |
| May 18, 2026 | 81.50 | 83.50 | 81.50 | 83.00 | 83.00 | 0.61% | - |
| May 15, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.23% | - |
| May 14, 2026 | 80.50 | 82.00 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| May 13, 2026 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 3.85% | - |
| May 12, 2026 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | 1.30% | - |
| May 11, 2026 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| May 8, 2026 | 79.50 | 80.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| May 7, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.91% | - |
| May 6, 2026 | 79.50 | 79.50 | 78.00 | 78.50 | 78.50 | -2.48% | - |
| May 5, 2026 | 80.00 | 81.00 | 79.50 | 80.50 | 80.50 | - | - |
| May 4, 2026 | 79.00 | 81.00 | 79.00 | 80.50 | 80.50 | 1.26% | - |
| Apr 30, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | - |
| Apr 29, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | - | - |
| Apr 28, 2026 | 78.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Apr 27, 2026 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Apr 24, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Apr 23, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | - |
| Apr 22, 2026 | 81.00 | 81.50 | 80.50 | 81.00 | 81.00 | -1.22% | - |
| Apr 21, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | 3.14% | - |
| Apr 20, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | - |
| Apr 17, 2026 | 77.50 | 78.00 | 76.50 | 78.00 | 78.00 | -0.64% | - |