Stockscreener 앱 받기
38.68
1.99%
0.768
Bjs Restaurant Inc 주식 (BJRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $39.35 | $37.38 | $1.97 | 460,937.0 | +2.03% |
| 2025-05-02 | $38.36 | $34.97 | $3.39 | 1,996,842.0 | +13.20% |
| 2025-05-01 | $33.62 | $32.68 | $0.94 | 400,370.0 | +0.60% |
| 2025-04-30 | $33.38 | $32.19 | $1.19 | 277,530.0 | +0.24% |
| 2025-04-29 | $33.36 | $32.60 | $0.76 | 279,472.0 | -0.84% |
| 2025-04-28 | $33.82 | $32.38 | $1.44 | 1,455,914.0 | +0.42% |
| 2025-04-25 | $33.46 | $32.73 | $0.725 | 235,103.0 | +1.00% |
| 2025-04-24 | $33.55 | $32.56 | $0.99 | 161,847.0 | -2.02% |
| 2025-04-23 | $34.53 | $33.28 | $1.25 | 241,841.0 | +0.78% |
| 2025-04-22 | $33.68 | $32.34 | $1.34 | 279,997.0 | +1.95% |
| 2025-04-21 | $33.04 | $31.74 | $1.30 | 1,528,131.0 | +1.23% |
| 2025-04-17 | $32.50 | $31.41 | $1.09 | 223,135.0 | +3.05% |
| 2025-04-16 | $32.30 | $31.15 | $1.15 | 262,983.0 | -1.04% |
| 2025-04-15 | $32.45 | $31.75 | $0.695 | 193,305.0 | -0.53% |
| 2025-04-14 | $32.34 | $31.28 | $1.06 | 222,516.0 | +0.09% |
| 2025-04-11 | $32.37 | $30.96 | $1.40 | 274,815.0 | +0.41% |
| 2025-04-10 | $32.49 | $31.16 | $1.33 | 316,192.0 | -2.37% |
| 2025-04-09 | $33.26 | $28.92 | $4.34 | 433,498.0 | +9.15% |
| 2025-04-08 | $31.96 | $29.80 | $2.16 | 376,541.0 | -2.00% |
| 2025-04-07 | $33.20 | $29.70 | $3.50 | 462,170.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.35 | $32.68 | $6.67 | 2,858,149.0 | +16.19% |
| 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% |
0.19%
0.10%
자본화:
|
볼륨(24시간):