Holen Sie sich die Stockscreener-App
104.84
0.22%
0.18
Bjs Wholesale Club Holdings Inc-Aktien (BJ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $106.1 | $104.3 | $1.79 | 252,415.0 | +0.17% |
| 2025-07-22 | $106.4 | $104.7 | $1.77 | 1,331,268.0 | -0.06% |
| 2025-07-21 | $105.9 | $104.6 | $1.30 | 1,089,863.0 | +0.01% |
| 2025-07-18 | $106.2 | $104.4 | $1.81 | 1,181,418.0 | -0.45% |
| 2025-07-17 | $105.3 | $104.0 | $1.33 | 1,451,173.0 | +1.12% |
| 2025-07-16 | $105.6 | $103.2 | $2.36 | 1,552,601.0 | -1.33% |
| 2025-07-15 | $107.4 | $105.4 | $2.02 | 1,169,616.0 | -1.89% |
| 2025-07-14 | $108.1 | $106.2 | $1.86 | 1,150,177.0 | +0.87% |
| 2025-07-11 | $107.3 | $106.0 | $1.35 | 1,292,795.0 | -0.18% |
| 2025-07-10 | $107.8 | $106.2 | $1.67 | 1,238,080.0 | -0.77% |
| 2025-07-09 | $107.5 | $104.8 | $2.69 | 1,890,883.0 | -0.10% |
| 2025-07-08 | $110.2 | $107.2 | $2.99 | 1,565,758.0 | -2.58% |
| 2025-07-07 | $110.5 | $107.7 | $2.83 | 1,674,677.0 | +0.96% |
| 2025-07-03 | $109.7 | $107.7 | $2.01 | 722,048.0 | +0.27% |
| 2025-07-02 | $109.4 | $106.2 | $3.20 | 2,067,242.0 | +1.96% |
| 2025-07-01 | $108.4 | $105.8 | $2.53 | 2,229,751.0 | -0.73% |
| 2025-06-30 | $113.5 | $105.9 | $7.58 | 4,280,812.0 | -5.62% |
| 2025-06-27 | $115.4 | $112.3 | $3.10 | 2,322,880.0 | +0.67% |
| 2025-06-26 | $115.1 | $112.9 | $2.21 | 1,651,330.0 | -0.23% |
| 2025-06-25 | $114.5 | $112.8 | $1.64 | 1,111,874.0 | -0.30% |
| 2025-06-24 | $115.2 | $112.8 | $2.40 | 1,368,772.0 | -0.63% |
Bjs Wholesale Club Holdings Inc-Aktien (BJ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bjs Wholesale Club Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BJ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bjs Wholesale Club Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bjs Wholesale Club Holdings Inc-Aktien (BJ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $110.5 | $103.2 | $7.33 | 21,859,765.0 | -2.77% |
| 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-Aktien (BJ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (BJ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.96%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):