Stockscreener 앱 받기
34.17
3.56%
-1.26
Bjs Restaurant Inc 주식 (BJRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-23 | $40.83 | $40.49 | $0.335 | 246,532.0 | -0.42% |
| 2025-07-22 | $41.04 | $40.21 | $0.83 | 475,971.0 | +1.34% |
| 2025-07-21 | $40.84 | $39.99 | $0.855 | 485,194.0 | +0.70% |
| 2025-07-18 | $40.49 | $39.14 | $1.35 | 470,836.0 | +2.93% |
| 2025-07-17 | $39.77 | $38.45 | $1.31 | 452,533.0 | -1.17% |
| 2025-07-16 | $40.14 | $39.03 | $1.11 | 461,290.0 | -0.86% |
| 2025-07-15 | $41.31 | $39.62 | $1.69 | 346,006.0 | -3.17% |
| 2025-07-14 | $41.89 | $40.84 | $1.05 | 384,416.0 | -1.58% |
| 2025-07-11 | $43.28 | $41.52 | $1.77 | 305,914.0 | -3.32% |
| 2025-07-10 | $44.09 | $42.97 | $1.12 | 303,824.0 | -0.52% |
| 2025-07-09 | $44.47 | $42.01 | $2.46 | 392,441.0 | -2.55% |
| 2025-07-08 | $45.15 | $44.25 | $0.90 | 480,007.0 | -0.18% |
| 2025-07-07 | $45.60 | $43.97 | $1.63 | 471,761.0 | -3.38% |
| 2025-07-03 | $46.94 | $46.01 | $0.93 | 268,898.0 | -1.47% |
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 | $34.15 | $3.84 | 1,166,178.0 | +0.00% |
| 2025-07 | $47.02 | $34.15 | $12.87 | 13,163,967.0 | -23.39% |
| 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% |
3.95%
0.64%
자본화:
|
볼륨(24시간):