BJs Wholesale Club Historical Data - BJ

기업명	주식 심볼	시장	주식 타입
BJs Wholesale Club Holdings Inc	BJ	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-1.26	-1.67%	73.98	09:00:00

개장가	저가	고가	종가	전일 종가
75.30	73.93	75.71	73.98	75.24

BJ Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	76.38	76.915	73.93	75.32	1,574,963	-2.40	-3.14%
1개월	76.12	80.415	71.81	75.57	1,800,702	-2.14	-2.81%
3개월	66.66	80.415	66.6101	74.55	1,607,131	7.32	10.98%
6개월	68.54	80.415	63.08	70.38	1,485,902	5.44	7.94%
1년	74.58	80.415	60.33	68.17	1,746,037	-0.60	-0.80%
3년	44.56	80.49	43.08	66.05	1,636,095	29.42	66.02%
5년	28.21	80.49	18.84	49.94	1,884,044	45.77	162.25%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	73.98	-1.26	-1.67%	75.30	75.71	73.93	1,261,611
03 5월(5) 2024	75.24	-0.01	-0.01%	75.18	76.10	74.20	2,055,684
02 5월(5) 2024	75.25	0.57	0.76%	74.42	75.79	74.0701	1,418,285
01 5월(5) 2024	74.68	-0.85	-1.13%	75.39	76.44	74.67	2,192,852
30 4월(4) 2024	75.53	-1.12	-1.46%	76.25	76.89	75.22	1,106,357
27 4월(4) 2024	76.65	0.27	0.35%	76.38	76.915	76.17	1,101,637
26 4월(4) 2024	76.38	0.60	0.79%	76.20	77.14	75.66	1,968,258
25 4월(4) 2024	75.78	0.86	1.15%	74.55	75.94	74.48	1,318,602
24 4월(4) 2024	74.92	0.90	1.22%	74.20	75.11	73.70	1,669,229
23 4월(4) 2024	74.02	0.28	0.38%	74.11	74.44	73.01	1,626,798
20 4월(4) 2024	73.74	1.17	1.61%	72.50	73.81	72.38	1,754,848
19 4월(4) 2024	72.57	-2.71	-3.60%	74.23	74.44	71.81	4,169,392
18 4월(4) 2024	75.28	-0.98	-1.29%	76.87	76.87	75.05	3,372,952
17 4월(4) 2024	76.26	0.11	0.14%	76.25	76.50	75.75	1,002,355
16 4월(4) 2024	76.15	-0.87	-1.13%	77.37	77.37	76.09	1,641,614
13 4월(4) 2024	77.02	-1.42	-1.81%	78.43	79.6356	76.91	1,710,175
12 4월(4) 2024	78.44	-0.96	-1.21%	79.48	80.415	78.27	1,630,800
11 4월(4) 2024	79.40	2.21	2.86%	77.06	79.60	76.85	1,937,803
10 4월(4) 2024	77.19	0.66	0.86%	76.71	77.50	76.11	1,379,193
09 4월(4) 2024	76.53	0.62	0.82%	77.70	77.70	76.06	1,554,791
06 4월(4) 2024	75.91	-0.12	-0.16%	76.12	76.33	74.99	1,468,497
05 4월(4) 2024	76.03	1.67	2.25%	74.99	76.06	74.52	1,667,056