Stockscreener 앱 받기
34.54
1.71%
0.58
시간 외 거래:
34.54
Bjs Restaurant Inc 주식 (BJRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $34.99 | $33.40 | $1.59 | 504,722.0 | +1.71% |
| 2025-11-03 | $34.15 | $32.39 | $1.76 | 882,682.0 | +0.00% |
| 2025-10-31 | $35.00 | $32.30 | $2.70 | 1,514,321.0 | +18.37% |
| 2025-10-30 | $29.75 | $28.46 | $1.29 | 808,498.0 | -4.62% |
| 2025-10-29 | $30.77 | $29.70 | $1.07 | 359,429.0 | -2.72% |
| 2025-10-28 | $31.28 | $30.70 | $0.585 | 313,352.0 | -1.84% |
| 2025-10-27 | $33.24 | $31.19 | $2.05 | 753,444.0 | -4.46% |
| 2025-10-24 | $33.20 | $32.42 | $0.78 | 413,997.0 | +0.86% |
| 2025-10-23 | $32.80 | $31.59 | $1.20 | 440,764.0 | +0.62% |
| 2025-10-22 | $32.54 | $31.34 | $1.20 | 541,427.0 | +1.72% |
| 2025-10-21 | $32.01 | $30.98 | $1.03 | 412,390.0 | +2.70% |
| 2025-10-20 | $31.45 | $30.79 | $0.66 | 440,065.0 | +1.44% |
| 2025-10-17 | $31.21 | $30.43 | $0.79 | 381,534.0 | -1.70% |
| 2025-10-16 | $32.50 | $31.14 | $1.36 | 467,741.0 | -3.08% |
| 2025-10-15 | $32.86 | $32.01 | $0.85 | 490,862.0 | +0.63% |
| 2025-10-14 | $32.15 | $30.53 | $1.62 | 317,023.0 | +2.53% |
| 2025-10-13 | $31.29 | $29.83 | $1.46 | 463,802.0 | +5.59% |
| 2025-10-10 | $31.14 | $29.45 | $1.69 | 364,589.0 | -5.05% |
| 2025-10-09 | $31.55 | $31.02 | $0.53 | 328,945.0 | +0.03% |
| 2025-10-08 | $31.21 | $30.65 | $0.56 | 250,693.0 | +1.01% |
| 2025-10-07 | $31.13 | $30.48 | $0.65 | 299,566.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.99 | $32.39 | $2.60 | 1,892,126.0 | +1.71% |
| 2025-10 | $35.00 | $28.46 | $6.54 | 11,543,200.0 | +11.23% |
| 2025-09 | $34.56 | $29.37 | $5.19 | 11,123,456.0 | -9.03% |
| 2025-08 | $37.99 | $33.08 | $4.91 | 12,947,784.0 | -5.28% |
| 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% |
1.25%
자본화:
|
볼륨(24시간):