BJ's Wholesale Club Holdings, Inc. (FRA:8BJ)
Germany
· Delayed Price · Currency is EUR 77.00
-1.50 (-1.91%)
Last updated: Dec 4, 2025, 6:00 PM CET
FRA:8BJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | - |
| Dec 4, 2025 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | -1.27% | - |
| Dec 3, 2025 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 2, 2025 | 76.00 | 78.00 | 75.50 | 78.00 | 78.00 | 3.31% | 50 |
| 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% | - |
| Sep 22, 2025 | 81.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| Sep 19, 2025 | 83.00 | 83.00 | 80.50 | 81.00 | 81.00 | -1.82% | - |
| Sep 18, 2025 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Sep 17, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 16, 2025 | 84.50 | 84.50 | 82.50 | 83.50 | 83.50 | -0.60% | - |
| Sep 15, 2025 | 83.50 | 84.00 | 83.00 | 84.00 | 84.00 | 0.60% | - |
| Sep 12, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.60% | - |
| Sep 11, 2025 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 10, 2025 | 83.00 | 83.00 | 82.00 | 82.50 | 82.50 | -0.60% | - |
| Sep 9, 2025 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | -0.60% | - |
| Sep 8, 2025 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | 1.21% | - |
| Sep 5, 2025 | 82.50 | 82.50 | 81.00 | 82.50 | 82.50 | - | - |
| Sep 4, 2025 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 3, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Sep 2, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 29, 2025 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | - |
| Aug 28, 2025 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | -1.20% | - |
| Aug 27, 2025 | 82.50 | 83.50 | 82.50 | 83.00 | 83.00 | 1.22% | - |
| Aug 26, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.61% | - |
| Aug 25, 2025 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Aug 22, 2025 | 91.50 | 91.50 | 82.00 | 82.50 | 82.50 | -8.84% | 30 |
| Aug 21, 2025 | 91.50 | 91.50 | 90.00 | 90.50 | 90.50 | -0.55% | - |
| Aug 20, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 1.68% | - |
| Aug 19, 2025 | 89.50 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | - |
| Aug 18, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.71% | - |
| Aug 15, 2025 | 88.50 | 88.50 | 87.00 | 87.50 | 87.50 | -0.57% | - |
| Aug 14, 2025 | 88.00 | 88.50 | 87.50 | 88.00 | 88.00 | - | - |
| Aug 13, 2025 | 92.00 | 92.00 | 87.50 | 88.00 | 88.00 | -3.83% | - |
| Aug 12, 2025 | 92.00 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | - |
| Aug 11, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 8, 2025 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Aug 7, 2025 | 92.50 | 93.50 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 6, 2025 | 92.00 | 93.00 | 91.00 | 92.50 | 92.50 | 1.09% | - |
| Aug 5, 2025 | 93.00 | 93.00 | 91.00 | 91.50 | 91.50 | -1.61% | - |
| Aug 4, 2025 | 95.00 | 95.00 | 92.50 | 93.00 | 93.00 | -1.59% | - |
| Aug 1, 2025 | 92.50 | 94.50 | 91.50 | 94.50 | 94.50 | 2.72% | - |
| Jul 31, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jul 30, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | - |
| Jul 29, 2025 | 89.50 | 91.00 | 89.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 28, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 1.14% | - |
| Jul 25, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Jul 24, 2025 | 88.00 | 88.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Jul 23, 2025 | 89.00 | 89.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 22, 2025 | 89.00 | 89.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | - | - |