Stockscreener 앱 받기
89.91
2.72%
-2.51
시장 영업 전:
90.02
0.11
+0.12%
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $92.35 | $89.36 | $2.99 | 1,965,928.0 | -2.72% |
| 2025-10-28 | $93.62 | $91.19 | $2.43 | 1,649,152.0 | -1.31% |
| 2025-10-27 | $93.75 | $91.50 | $2.25 | 1,409,342.0 | +2.05% |
| 2025-10-24 | $94.34 | $90.65 | $3.69 | 3,452,665.0 | -1.82% |
| 2025-10-23 | $95.00 | $92.83 | $2.17 | 880,094.0 | -0.51% |
| 2025-10-22 | $95.45 | $93.31 | $2.14 | 1,165,415.0 | -0.06% |
| 2025-10-21 | $94.60 | $93.00 | $1.60 | 1,277,200.0 | +0.10% |
| 2025-10-20 | $94.78 | $93.41 | $1.37 | 1,107,881.0 | -0.29% |
| 2025-10-17 | $94.30 | $92.85 | $1.45 | 1,479,211.0 | +1.28% |
| 2025-10-16 | $95.66 | $92.67 | $2.99 | 1,632,714.0 | -1.83% |
| 2025-10-15 | $95.93 | $94.08 | $1.85 | 1,776,584.0 | +0.69% |
| 2025-10-14 | $95.48 | $92.76 | $2.72 | 2,486,817.0 | +1.31% |
| 2025-10-13 | $93.50 | $89.18 | $4.32 | 2,681,105.0 | +3.09% |
| 2025-10-10 | $91.41 | $88.89 | $2.52 | 3,183,580.0 | +1.68% |
| 2025-10-09 | $90.99 | $88.03 | $2.95 | 2,256,628.0 | -0.63% |
| 2025-10-08 | $90.88 | $89.15 | $1.73 | 2,081,640.0 | -0.87% |
| 2025-10-07 | $90.82 | $88.79 | $2.03 | 2,481,754.0 | -0.19% |
| 2025-10-06 | $92.56 | $89.80 | $2.76 | 3,087,165.0 | -2.80% |
| 2025-10-03 | $92.90 | $89.92 | $2.98 | 2,743,878.0 | +1.83% |
| 2025-10-02 | $91.30 | $89.37 | $1.93 | 2,486,180.0 | +0.30% |
| 2025-10-01 | $93.32 | $89.84 | $3.48 | 2,908,056.0 | -2.67% |
| 2025-09-30 | $93.98 | $93.05 | $0.93 | 2,140,391.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $95.93 | $88.03 | $7.90 | 46,158,917.0 | -3.58% |
| 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% |
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% |
0.74%
2.97%
자본화:
|
볼륨(24시간):