Stockscreener 앱 받기
91.48
0.92%
0.83
시간 외 거래:
91.48
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $93.71 | $90.55 | $3.16 | 1,773,699.0 | +0.92% |
| 2026-08-31 | $91.96 | $90.44 | $1.52 | 1,608,704.0 | +0.06% |
| 2026-08-28 | $91.37 | $90.11 | $1.26 | 1,355,871.0 | +0.12% |
| 2026-08-27 | $92.45 | $90.33 | $2.12 | 1,520,847.0 | -3.04% |
| 2026-08-26 | $94.61 | $92.53 | $2.08 | 2,248,697.0 | -1.10% |
| 2026-08-25 | $98.21 | $94.28 | $3.93 | 1,983,238.0 | -4.18% |
| 2026-08-24 | $100.2 | $96.89 | $3.28 | 2,872,825.0 | +2.15% |
| 2026-08-21 | $96.88 | $92.53 | $4.35 | 4,179,018.0 | +5.61% |
| 2026-08-20 | $91.86 | $88.22 | $3.64 | 5,135,960.0 | -0.53% |
| 2026-08-19 | $95.38 | $91.72 | $3.66 | 2,242,890.0 | -0.97% |
| 2026-08-18 | $95.47 | $92.56 | $2.91 | 1,471,772.0 | -1.84% |
| 2026-08-17 | $94.58 | $92.36 | $2.22 | 1,453,036.0 | +1.09% |
| 2026-08-14 | $94.10 | $92.91 | $1.19 | 1,146,805.0 | -0.13% |
| 2026-08-13 | $94.30 | $92.53 | $1.77 | 1,298,591.0 | +0.88% |
| 2026-08-12 | $94.09 | $92.30 | $1.80 | 2,184,090.0 | -1.33% |
| 2026-08-11 | $96.20 | $93.71 | $2.49 | 1,168,921.0 | -2.33% |
| 2026-08-10 | $97.13 | $95.24 | $1.89 | 1,961,409.0 | -0.29% |
| 2026-08-07 | $97.22 | $96.28 | $0.94 | 892,229.0 | -0.72% |
| 2026-08-06 | $98.87 | $96.25 | $2.62 | 916,207.0 | +0.51% |
| 2026-08-05 | $97.99 | $96.09 | $1.90 | 1,235,989.0 | +0.04% |
| 2026-08-04 | $98.19 | $95.31 | $2.88 | 1,154,726.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $93.71 | $90.55 | $3.16 | 1,773,699.0 | +0.00% |
| 2026-08 | $100.2 | $88.22 | $11.95 | 41,647,784.0 | -6.48% |
| 2026-07 | $100.3 | $83.80 | $16.46 | 36,308,100.0 | +12.15% |
| 2026-06 | $93.25 | $83.21 | $10.04 | 48,326,339.0 | +2.27% |
| 2026-05 | $99.16 | $83.65 | $15.51 | 49,450,673.0 | -9.17% |
| 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% |
2.74%
4.08%
자본화:
|
볼륨(24시간):