Stockscreener 앱 받기
89.43
4.46%
3.7329
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $90.21 | $85.38 | $4.83 | 876,183.0 | +4.40% |
| 2024-11-20 | $85.82 | $83.92 | $1.90 | 2,940,585.0 | -0.73% |
| 2024-11-19 | $89.27 | $86.16 | $3.11 | 1,949,157.0 | -0.55% |
| 2024-11-18 | $88.70 | $86.00 | $2.70 | 1,378,395.0 | -0.53% |
| 2024-11-15 | $89.00 | $87.20 | $1.80 | 1,100,441.0 | +0.34% |
| 2024-11-14 | $89.25 | $86.92 | $2.33 | 1,002,847.0 | -1.70% |
| 2024-11-13 | $89.92 | $88.07 | $1.85 | 1,233,634.0 | -0.65% |
| 2024-11-12 | $89.26 | $87.75 | $1.51 | 1,285,175.0 | -0.64% |
| 2024-11-11 | $90.70 | $89.47 | $1.23 | 875,685.0 | -0.74% |
| 2024-11-08 | $90.83 | $89.47 | $1.36 | 910,132.0 | +1.07% |
| 2024-11-07 | $91.28 | $88.52 | $2.77 | 963,689.0 | +0.12% |
| 2024-11-06 | $90.29 | $86.46 | $3.83 | 1,540,668.0 | +1.29% |
| 2024-11-05 | $88.66 | $86.51 | $2.15 | 961,117.0 | +1.53% |
| 2024-11-04 | $87.44 | $85.58 | $1.86 | 827,667.0 | +1.30% |
| 2024-11-01 | $86.05 | $84.63 | $1.42 | 897,773.0 | +1.07% |
| 2024-10-31 | $85.70 | $84.27 | $1.43 | 886,803.0 | -0.25% |
| 2024-10-30 | $85.63 | $84.50 | $1.13 | 619,261.0 | +0.17% |
| 2024-10-29 | $85.79 | $84.33 | $1.46 | 747,483.0 | -0.62% |
| 2024-10-28 | $85.78 | $84.56 | $1.22 | 912,169.0 | +0.78% |
| 2024-10-25 | $86.07 | $84.46 | $1.61 | 630,722.0 | -0.53% |
| 2024-10-24 | $86.11 | $84.69 | $1.42 | 964,401.0 | -0.54% |
| 2024-10-23 | $86.03 | $85.23 | $0.80 | 967,343.0 | -0.48% |
| 2024-10-22 | $87.02 | $85.69 | $1.33 | 828,401.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.28 | $83.92 | $7.36 | 18,743,148.0 | +5.60% |
| 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% |
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.61 | $65.06 | $8.55 | 33,163,176.0 | -12.07% |
| 2022-11 | $80.41 | $71.46 | $8.95 | 39,527,736.0 | -2.79% |
| 2022-10 | $78.46 | $69.66 | $8.80 | 36,910,934.0 | +6.30% |
| 2022-09 | $79.69 | $72.41 | $7.28 | 41,298,056.0 | -2.26% |
| 2022-08 | $77.47 | $67.78 | $9.69 | 51,986,589.0 | +10.03% |
| 2022-07 | $71.24 | $61.71 | $9.53 | 27,373,603.0 | +8.63% |
| 2022-06 | $66.90 | $56.56 | $10.34 | 49,020,399.0 | +7.69% |
| 2022-05 | $67.61 | $51.45 | $16.16 | 52,854,683.0 | -10.07% |
| 2022-04 | $71.00 | $64.16 | $6.84 | 34,111,108.0 | -4.82% |
| 2022-03 | $68.71 | $54.22 | $14.49 | 44,756,548.0 | +7.54% |
| 2022-02 | $66.32 | $59.05 | $7.27 | 24,292,890.0 | +2.28% |
| 2022-01 | $66.58 | $55.36 | $11.22 | 26,538,843.0 | -8.21% |
3.10%
0.82%
자본화:
|
볼륨(24시간):