BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany · Delayed Price · Currency is EUR 94.50
0.00 (0.00%)
At close: Oct 23, 2026
FRA:8BJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 93.50 | 94.50 | 93.50 | 94.50 | 94.50 | - | - |
| Oct 22, 2026 | 89.50 | 94.50 | 89.50 | 94.50 | 94.50 | 3.28% | 12 |
| Oct 21, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.10% | - |
| Oct 20, 2026 | 90.50 | 91.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Oct 19, 2026 | 91.00 | 91.50 | 90.00 | 91.50 | 91.50 | 0.55% | - |
| Oct 16, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | - |
| Oct 15, 2026 | 91.00 | 93.50 | 91.00 | 91.50 | 91.50 | -0.54% | - |
| Oct 14, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 3.95% | - |
| Oct 13, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Oct 12, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | - |
| Oct 9, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | - |
| Oct 8, 2026 | 84.50 | 88.50 | 84.50 | 88.00 | 88.00 | 2.92% | - |
| Oct 7, 2026 | 84.00 | 86.00 | 84.00 | 85.50 | 85.50 | 1.18% | - |
| Oct 6, 2026 | 83.00 | 84.50 | 82.50 | 84.50 | 84.50 | 1.20% | - |
| Oct 5, 2026 | 83.50 | 84.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Oct 2, 2026 | 83.00 | 84.00 | 82.50 | 84.00 | 84.00 | 0.60% | - |
| Oct 1, 2026 | 80.50 | 84.50 | 80.50 | 83.50 | 83.50 | 3.09% | - |
| Sep 30, 2026 | 83.50 | 83.50 | 80.00 | 81.00 | 81.00 | -2.41% | - |
| Sep 29, 2026 | 84.00 | 84.00 | 82.50 | 83.00 | 83.00 | -2.35% | - |
| Sep 28, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.66% | - |
| Sep 25, 2026 | 80.00 | 82.50 | 79.50 | 82.00 | 82.00 | 1.86% | - |
| Sep 24, 2026 | 78.00 | 81.00 | 78.00 | 80.50 | 80.50 | 1.90% | - |
| Sep 23, 2026 | 78.50 | 80.00 | 78.50 | 79.00 | 79.00 | - | - |
| Sep 22, 2026 | 79.50 | 81.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Sep 21, 2026 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | 0.63% | - |
| Sep 18, 2026 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 17, 2026 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | - | - |
| Sep 16, 2026 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -1.22% | - |
| Sep 15, 2026 | 81.50 | 83.00 | 81.50 | 82.00 | 82.00 | -0.61% | - |
| Sep 14, 2026 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 4.43% | - |
| Sep 11, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 2.60% | - |
| Sep 10, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | - |
| Sep 9, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 8, 2026 | 78.50 | 79.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Sep 7, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Sep 4, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | - |
| Sep 3, 2026 | 79.00 | 80.00 | 79.00 | 79.50 | 79.50 | - | - |
| Sep 2, 2026 | 78.00 | 80.00 | 78.00 | 79.50 | 79.50 | 1.27% | - |
| Sep 1, 2026 | 77.00 | 80.50 | 77.00 | 78.50 | 78.50 | 0.64% | - |
| Aug 31, 2026 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | - | - |
| Aug 28, 2026 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 0.65% | - |
| Aug 27, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Aug 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Aug 25, 2026 | 83.50 | 83.50 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Aug 24, 2026 | 81.50 | 85.00 | 81.50 | 84.00 | 84.00 | 2.44% | - |
| Aug 21, 2026 | 77.50 | 82.00 | 77.50 | 82.00 | 82.00 | 5.13% | - |
| Aug 20, 2026 | 77.50 | 78.00 | 75.50 | 78.00 | 78.00 | -0.64% | - |
| Aug 19, 2026 | 79.00 | 81.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Aug 18, 2026 | 80.50 | 82.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Aug 17, 2026 | 80.00 | 81.50 | 79.00 | 81.50 | 81.50 | 1.24% | - |