Stockscreener 앱 받기
91.00
0.14%
-0.1334
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $92.23 | $90.08 | $2.15 | 1,647,801.0 | -0.05% |
| 2025-11-18 | $93.72 | $90.96 | $2.77 | 2,659,613.0 | -1.65% |
| 2025-11-17 | $95.07 | $91.42 | $3.65 | 3,555,536.0 | -1.82% |
| 2025-11-14 | $94.79 | $93.21 | $1.58 | 1,649,571.0 | +0.41% |
| 2025-11-13 | $95.16 | $93.32 | $1.84 | 1,885,412.0 | +0.40% |
| 2025-11-12 | $93.99 | $92.31 | $1.68 | 1,552,290.0 | +0.27% |
| 2025-11-11 | $93.59 | $91.54 | $2.05 | 1,276,714.0 | +1.60% |
| 2025-11-10 | $92.11 | $90.03 | $2.08 | 1,476,617.0 | +0.54% |
| 2025-11-07 | $91.58 | $88.05 | $3.53 | 1,387,337.0 | +2.83% |
| 2025-11-06 | $89.54 | $88.05 | $1.49 | 1,730,752.0 | -2.24% |
| 2025-11-05 | $92.53 | $89.92 | $2.61 | 1,834,981.0 | +0.82% |
| 2025-11-04 | $91.08 | $89.08 | $2.00 | 1,322,629.0 | -0.69% |
| 2025-11-03 | $90.93 | $87.17 | $3.76 | 3,278,857.0 | +2.90% |
| 2025-10-31 | $89.11 | $87.69 | $1.42 | 1,475,126.0 | -1.43% |
| 2025-10-30 | $90.31 | $88.12 | $2.19 | 2,143,608.0 | -0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $95.16 | $87.17 | $7.99 | 25,258,110.0 | +3.20% |
| 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% |
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% |
0.67%
2.30%
자본화:
|
볼륨(24시간):