Stockscreener 앱 받기
93.77
0.24%
-0.23
시간 외 거래:
93.77
Bjs Wholesale Club Holdings Inc 주식 (BJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $95.07 | $93.00 | $2.07 | 2,057,681.0 | -0.24% |
| 2024-12-19 | $96.56 | $93.45 | $3.11 | 1,249,364.0 | -0.34% |
| 2024-12-18 | $98.43 | $94.17 | $4.26 | 1,757,017.0 | -3.28% |
| 2024-12-17 | $98.07 | $96.83 | $1.24 | 1,779,235.0 | -0.03% |
| 2024-12-16 | $99.14 | $97.11 | $2.03 | 1,373,236.0 | +0.01% |
| 2024-12-13 | $98.78 | $96.56 | $2.22 | 1,052,711.0 | -1.00% |
| 2024-12-12 | $100.2 | $98.45 | $1.74 | 1,299,532.0 | -1.22% |
| 2024-12-11 | $100.7 | $98.23 | $2.51 | 1,981,381.0 | +1.86% |
| 2024-12-10 | $99.31 | $95.71 | $3.60 | 1,971,422.0 | +2.42% |
| 2024-12-09 | $96.57 | $94.25 | $2.32 | 1,447,676.0 | +0.02% |
| 2024-12-06 | $97.25 | $95.05 | $2.20 | 1,925,199.0 | -0.47% |
| 2024-12-05 | $97.49 | $95.68 | $1.81 | 912,100.0 | -1.15% |
| 2024-12-04 | $97.20 | $95.47 | $1.73 | 1,033,974.0 | +0.93% |
| 2024-12-03 | $96.39 | $94.80 | $1.59 | 1,874,780.0 | +1.11% |
| 2024-12-02 | $97.29 | $94.93 | $2.36 | 1,887,338.0 | -1.13% |
| 2024-11-29 | $97.11 | $96.30 | $0.8081 | 912,766.0 | -0.49% |
| 2024-11-27 | $98.44 | $96.43 | $2.01 | 1,261,894.0 | -0.30% |
| 2024-11-26 | $98.94 | $96.72 | $2.22 | 1,798,124.0 | -1.36% |
| 2024-11-25 | $99.91 | $97.34 | $2.57 | 2,423,076.0 | +1.72% |
| 2024-11-22 | $97.53 | $93.38 | $4.16 | 2,916,136.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $93.00 | $7.74 | 25,660,327.0 | -2.63% |
| 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% |
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% |
5.62%
자본화:
|
볼륨(24시간):