Stockscreener 앱 받기
94.43
0.96%
-0.92
시장 영업 전:
95.52
1.09
+1.15%
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $94.84 | $92.00 | $2.84 | 2,663,987.0 | -0.96% |
| 2026-05-20 | $97.08 | $95.03 | $2.05 | 2,107,442.0 | -2.37% |
| 2026-05-19 | $99.16 | $96.57 | $2.59 | 1,868,694.0 | +0.65% |
| 2026-05-18 | $98.29 | $96.16 | $2.13 | 2,307,060.0 | +0.70% |
| 2026-05-15 | $97.20 | $95.16 | $2.04 | 1,952,816.0 | +0.42% |
| 2026-05-14 | $96.41 | $94.93 | $1.48 | 1,186,987.0 | +1.01% |
| 2026-05-13 | $95.07 | $91.76 | $3.31 | 1,906,145.0 | +3.25% |
| 2026-05-12 | $93.30 | $91.19 | $2.11 | 1,671,251.0 | +0.99% |
| 2026-05-11 | $93.28 | $90.69 | $2.59 | 1,539,032.0 | -2.00% |
| 2026-05-08 | $94.95 | $91.95 | $3.00 | 2,211,427.0 | -1.44% |
| 2026-05-07 | $94.43 | $92.08 | $2.35 | 1,874,662.0 | +2.03% |
| 2026-05-06 | $94.68 | $91.90 | $2.78 | 1,983,033.0 | -1.98% |
| 2026-05-05 | $95.27 | $93.11 | $2.16 | 1,148,254.0 | -0.33% |
| 2026-05-04 | $95.08 | $92.98 | $2.10 | 1,676,874.0 | +1.20% |
| 2026-05-01 | $94.66 | $92.55 | $2.11 | 2,168,921.0 | -0.40% |
| 2026-04-30 | $94.58 | $91.59 | $2.99 | 1,895,532.0 | +2.69% |
| 2026-04-29 | $92.31 | $90.67 | $1.63 | 1,216,851.0 | -0.82% |
| 2026-04-28 | $94.20 | $91.03 | $3.17 | 1,384,740.0 | -0.75% |
| 2026-04-27 | $94.63 | $92.80 | $1.83 | 1,352,073.0 | -1.51% |
| 2026-04-24 | $96.73 | $93.67 | $3.06 | 1,160,193.0 | -2.73% |
| 2026-04-23 | $97.17 | $94.98 | $2.19 | 1,463,871.0 | +1.62% |
| 2026-04-22 | $96.35 | $94.46 | $1.89 | 1,404,570.0 | -0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $99.16 | $90.69 | $8.47 | 30,930,572.0 | +0.58% |
| 2026-04 | $98.74 | $89.67 | $9.07 | 39,303,685.0 | -4.60% |
| 2026-03 | $102.0 | $91.57 | $10.39 | 46,375,757.0 | -0.37% |
| 2026-02 | $105.8 | $91.49 | $14.29 | 33,685,953.0 | +6.87% |
| 2026-01 | $98.54 | $87.21 | $11.33 | 38,150,913.0 | +2.68% |
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.98 | $88.12 | $7.86 | 40,152,854.0 | +0.96% |
| 2025-11 | $95.16 | $86.68 | $8.48 | 46,298,131.0 | +1.10% |
| 2025-10 | $95.93 | $87.69 | $8.24 | 47,811,723.0 | -5.35% |
| 2025-09 | $100.5 | $91.59 | $8.91 | 45,503,110.0 | -4.54% |
| 2025-08 | $110.9 | $94.63 | $16.29 | 55,932,811.0 | -7.76% |
| 2025-07 | $110.5 | $102.9 | $7.61 | 31,603,664.0 | -1.79% |
| 2025-06 | $115.4 | $105.9 | $9.54 | 33,117,970.0 | -4.75% |
| 2025-05 | $120.3 | $106.4 | $13.92 | 40,658,322.0 | -3.70% |
| 2025-04 | $121.1 | $110.5 | $10.60 | 49,463,181.0 | +3.03% |
| 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% |
2.39%
0.85%
자본화:
|
볼륨(24시간):