Stockscreener 앱 받기
35.09
2.18%
0.75
Bjs Restaurant Inc 주식 (BJRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $35.96 | $34.60 | $1.36 | 796,939.0 | +2.18% |
| 2025-08-21 | $35.37 | $33.98 | $1.39 | 518,140.0 | -1.97% |
| 2025-08-20 | $35.45 | $34.78 | $0.665 | 440,095.0 | -1.05% |
| 2025-08-19 | $35.88 | $34.60 | $1.28 | 920,074.0 | +1.64% |
| 2025-08-18 | $35.22 | $34.52 | $0.6949 | 453,490.0 | -0.80% |
| 2025-08-15 | $36.17 | $34.96 | $1.21 | 472,838.0 | -0.99% |
| 2025-08-14 | $35.94 | $34.83 | $1.11 | 547,547.0 | -1.66% |
| 2025-08-13 | $36.13 | $34.05 | $2.08 | 820,179.0 | +5.04% |
| 2025-08-12 | $34.73 | $33.94 | $0.795 | 504,684.0 | +1.87% |
| 2025-08-11 | $34.09 | $33.08 | $1.02 | 504,611.0 | +0.18% |
| 2025-08-08 | $34.01 | $33.29 | $0.72 | 599,400.0 | -1.52% |
| 2025-08-07 | $34.73 | $33.72 | $1.02 | 408,227.0 | -0.03% |
| 2025-08-06 | $34.66 | $33.82 | $0.8374 | 572,923.0 | -0.78% |
| 2025-08-05 | $35.11 | $34.03 | $1.08 | 594,344.0 | +0.58% |
| 2025-08-04 | $35.26 | $33.76 | $1.50 | 857,837.0 | +0.20% |
| 2025-08-01 | $37.99 | $34.15 | $3.84 | 1,166,178.0 | -3.56% |
| 2025-07-31 | $36.61 | $35.00 | $1.61 | 1,051,307.0 | -3.51% |
| 2025-07-30 | $37.81 | $36.42 | $1.39 | 826,800.0 | +1.10% |
| 2025-07-29 | $38.20 | $35.99 | $2.20 | 917,332.0 | -4.30% |
| 2025-07-28 | $39.23 | $37.64 | $1.59 | 683,473.0 | -2.59% |
| 2025-07-25 | $39.15 | $38.23 | $0.925 | 624,093.0 | -0.49% |
| 2025-07-24 | $40.47 | $38.91 | $1.56 | 845,245.0 | -3.78% |
Bjs Restaurant Inc 주식 (BJRI) 연도별 가격 이력
이 심층 분석에서는 Bjs Restaurant Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BJRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bjs Restaurant Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bjs Restaurant Inc 주식 (BJRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $37.99 | $33.08 | $4.91 | 10,974,445.0 | -0.96% |
| 2025-07 | $47.02 | $35.00 | $12.02 | 11,997,789.0 | -20.56% |
| 2025-06 | $46.26 | $42.30 | $3.95 | 9,399,553.0 | -0.02% |
| 2025-05 | $45.62 | $32.68 | $12.94 | 12,679,753.0 | +34.00% |
| 2025-04 | $36.13 | $28.92 | $7.21 | 8,603,915.0 | -2.83% |
| 2025-03 | $38.60 | $31.44 | $7.16 | 6,743,130.0 | -10.15% |
| 2025-02 | $41.72 | $33.78 | $7.94 | 6,419,098.0 | +5.36% |
| 2025-01 | $37.31 | $33.53 | $3.78 | 4,038,666.0 | +3.00% |
Bjs Restaurant Inc 주식 (BJRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.27 | $34.01 | $4.27 | 5,160,257.0 | -9.42% |
| 2024-11 | $38.87 | $33.11 | $5.76 | 5,993,358.0 | +3.64% |
| 2024-10 | $38.61 | $32.14 | $6.47 | 7,226,443.0 | +13.91% |
| 2024-09 | $33.63 | $27.89 | $5.74 | 7,971,332.0 | +6.30% |
| 2024-08 | $33.41 | $27.61 | $5.80 | 8,235,216.0 | -3.01% |
| 2024-07 | $38.87 | $30.61 | $8.26 | 11,252,607.0 | -8.99% |
| 2024-06 | $36.20 | $33.36 | $2.84 | 6,025,940.0 | -0.97% |
| 2024-05 | $38.02 | $31.52 | $6.50 | 8,776,281.0 | +7.52% |
| 2024-04 | $36.74 | $31.35 | $5.39 | 6,627,769.0 | -9.92% |
| 2024-03 | $38.77 | $32.88 | $5.88 | 8,195,548.0 | +3.31% |
| 2024-02 | $37.51 | $32.98 | $4.53 | 8,106,190.0 | +1.18% |
| 2024-01 | $36.33 | $30.40 | $5.93 | 8,138,365.0 | -3.89% |
Bjs Restaurant Inc 주식 (BJRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.96 | $29.30 | $7.66 | 6,564,539.0 | +20.31% |
| 2023-11 | $31.33 | $25.30 | $6.02 | 8,737,465.0 | +16.37% |
| 2023-10 | $25.93 | $21.64 | $4.29 | 10,143,441.0 | +9.63% |
| 2023-09 | $29.92 | $22.61 | $7.31 | 6,561,938.0 | -20.23% |
| 2023-08 | $37.53 | $29.26 | $8.27 | 6,390,960.0 | -21.91% |
| 2023-07 | $37.83 | $30.04 | $7.79 | 6,128,170.0 | +18.43% |
| 2023-06 | $32.79 | $29.57 | $3.22 | 6,153,728.0 | +6.78% |
| 2023-05 | $33.70 | $29.28 | $4.42 | 7,134,583.0 | -8.48% |
| 2023-04 | $32.58 | $27.18 | $5.40 | 6,494,824.0 | +11.67% |
| 2023-03 | $33.55 | $27.32 | $6.23 | 6,691,084.0 | -8.94% |
| 2023-02 | $36.14 | $30.10 | $6.04 | 7,177,753.0 | +1.36% |
| 2023-01 | $32.66 | $26.21 | $6.45 | 5,073,038.0 | +19.67% |
4.21%
0.61%
자본화:
|
볼륨(24시간):