Stockscreener 앱 받기
115.41
2.60%
-3.08
시간 외 거래:
115.00
-0.41
-0.36%
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $120.4 | $115.0 | $5.42 | 4,218,848.0 | -2.60% |
| 2025-04-03 | $119.0 | $112.6 | $6.43 | 3,387,022.0 | +3.06% |
| 2025-04-02 | $116.3 | $113.6 | $2.70 | 1,263,787.0 | +0.08% |
| 2025-04-01 | $116.2 | $113.8 | $2.44 | 2,529,591.0 | +0.68% |
| 2025-03-31 | $115.0 | $111.5 | $3.45 | 2,308,696.0 | +1.96% |
| 2025-03-28 | $113.3 | $110.8 | $2.49 | 1,599,447.0 | -0.51% |
| 2025-03-27 | $113.0 | $109.5 | $3.52 | 1,613,513.0 | +1.80% |
| 2025-03-26 | $111.1 | $109.5 | $1.55 | 1,052,060.0 | +0.92% |
| 2025-03-25 | $111.0 | $109.3 | $1.69 | 1,579,758.0 | -1.16% |
| 2025-03-24 | $111.2 | $108.8 | $2.42 | 1,494,780.0 | +0.52% |
| 2025-03-21 | $110.5 | $106.7 | $3.79 | 2,501,742.0 | +1.44% |
| 2025-03-20 | $110.2 | $108.4 | $1.82 | 965,407.0 | -1.25% |
| 2025-03-19 | $111.3 | $109.2 | $2.07 | 1,401,007.0 | -0.46% |
| 2025-03-18 | $112.2 | $110.5 | $1.74 | 1,051,311.0 | -1.48% |
| 2025-03-17 | $112.9 | $109.3 | $3.59 | 1,404,436.0 | +2.85% |
| 2025-03-14 | $109.6 | $106.5 | $3.10 | 1,905,339.0 | +0.96% |
| 2025-03-13 | $110.0 | $107.7 | $2.32 | 2,056,370.0 | -0.49% |
| 2025-03-12 | $111.9 | $108.0 | $3.95 | 2,382,875.0 | -2.67% |
| 2025-03-11 | $114.3 | $111.3 | $2.98 | 2,340,165.0 | -3.33% |
| 2025-03-10 | $118.4 | $114.6 | $3.78 | 3,520,480.0 | -0.10% |
| 2025-03-07 | $116.0 | $109.0 | $7.00 | 3,635,300.0 | +2.82% |
| 2025-03-06 | $113.8 | $101.8 | $11.97 | 5,424,357.0 | +12.23% |
Bjs Wholesale Club Holdings Inc 주식 (BJ) 연도별 가격 이력
이 심층 분석에서는 Bjs Wholesale Club Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bjs Wholesale Club Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $120.4 | $112.6 | $7.87 | 15,618,096.0 | +1.15% |
| 2025-03 | $118.4 | $99.01 | $19.39 | 43,168,585.0 | +12.68% |
| 2025-02 | $108.0 | $96.62 | $11.38 | 29,171,597.0 | +2.23% |
| 2025-01 | $100.2 | $87.47 | $12.77 | 29,491,150.0 | +10.86% |
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $89.26 | $11.48 | 27,964,913.0 | -6.96% |
| 2024-11 | $99.91 | $83.92 | $15.99 | 32,932,717.0 | +13.66% |
| 2024-10 | $88.79 | $81.84 | $6.95 | 27,281,913.0 | +2.73% |
| 2024-09 | $83.17 | $76.33 | $6.84 | 27,413,835.0 | +3.15% |
| 2024-08 | $88.97 | $79.21 | $9.76 | 39,325,013.0 | -9.10% |
| 2024-07 | $92.37 | $84.36 | $8.01 | 27,438,965.0 | +0.14% |
| 2024-06 | $90.43 | $85.76 | $4.67 | 26,563,179.0 | -0.26% |
| 2024-05 | $88.35 | $73.93 | $14.42 | 37,953,996.0 | +17.93% |
| 2024-04 | $80.42 | $71.81 | $8.61 | 38,536,238.0 | -1.28% |
| 2024-03 | $78.97 | $70.65 | $8.32 | 36,054,872.0 | +3.57% |
| 2024-02 | $73.69 | $64.06 | $9.63 | 20,749,268.0 | +13.52% |
| 2024-01 | $68.65 | $64.13 | $4.52 | 26,013,689.0 | -3.48% |
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.37 | $63.73 | $4.64 | 26,279,350.0 | +3.22% |
| 2023-11 | $71.92 | $63.08 | $8.84 | 35,068,846.0 | -5.20% |
| 2023-10 | $71.48 | $66.52 | $4.97 | 32,827,071.0 | -4.55% |
| 2023-09 | $74.77 | $64.77 | $10.00 | 33,484,094.0 | +5.91% |
| 2023-08 | $70.36 | $64.08 | $6.28 | 45,616,146.0 | +1.63% |
| 2023-07 | $66.52 | $62.05 | $4.47 | 37,615,803.0 | +5.24% |
| 2023-06 | $63.97 | $60.45 | $3.52 | 51,017,619.0 | +0.57% |
| 2023-05 | $76.82 | $60.33 | $16.49 | 52,742,141.0 | -17.97% |
| 2023-04 | $78.61 | $73.43 | $5.18 | 21,070,372.0 | +0.39% |
| 2023-03 | $78.88 | $70.53 | $8.35 | 38,545,828.0 | +5.95% |
| 2023-02 | $75.94 | $71.67 | $4.27 | 21,369,256.0 | -0.92% |
| 2023-01 | $72.50 | $65.75 | $6.75 | 29,798,839.0 | +9.54% |
0.49%
1.90%
자본화:
|
볼륨(24시간):