NASDAQ:BJRI
$31.20
(
-1.14%
)
Friday, 27th Jan 2023
BJ Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.10 | $32.66 | Friday, 27th Jan 2023 BJRI stock ended at $31.20. This is 1.14% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.86% from a day low at $31.19 to a day high of $31.77. |
| 90 days | $26.10 | $33.68 | |
| 52 weeks | $20.15 | $35.59 |
Historical BJ prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $31.59 | $31.77 | $31.19 | $31.20 | 163 204 |
| 2023-01-26 | $31.48 | $31.81 | $31.06 | $31.56 | 239 925 |
| 2023-01-25 | $30.34 | $31.36 | $30.06 | $31.25 | 282 562 |
| 2023-01-24 | $31.75 | $32.06 | $30.49 | $30.58 | 317 059 |
| 2023-01-23 | $32.07 | $32.59 | $32.01 | $32.19 | 189 663 |
| 2023-01-20 | $31.01 | $32.66 | $30.48 | $32.17 | 272 502 |
| 2023-01-19 | $31.05 | $31.05 | $30.09 | $30.68 | 157 800 |
| 2023-01-18 | $31.34 | $31.77 | $30.76 | $31.23 | 182 100 |
| 2023-01-17 | $31.25 | $31.71 | $31.17 | $31.60 | 216 004 |
| 2023-01-13 | $30.27 | $31.47 | $30.09 | $31.34 | 187 300 |
| 2023-01-12 | $30.82 | $31.54 | $30.41 | $30.63 | 190 030 |
| 2023-01-11 | $30.85 | $31.93 | $30.52 | $30.62 | 379 414 |
| 2023-01-10 | $29.00 | $30.70 | $28.56 | $30.68 | 228 202 |
| 2023-01-09 | $28.13 | $29.13 | $28.01 | $29.12 | 307 621 |
| 2023-01-06 | $27.50 | $28.15 | $27.18 | $27.94 | 288 700 |
| 2023-01-05 | $27.95 | $28.00 | $27.14 | $27.31 | 304 140 |
| 2023-01-04 | $27.16 | $28.15 | $26.98 | $27.86 | 296 809 |
| 2023-01-03 | $26.70 | $27.08 | $26.21 | $26.85 | 339 323 |
| 2022-12-30 | $26.69 | $26.82 | $26.32 | $26.38 | 195 436 |
| 2022-12-29 | $26.73 | $27.20 | $26.73 | $26.81 | 137 648 |
| 2022-12-28 | $27.14 | $27.14 | $26.10 | $26.41 | 211 291 |
| 2022-12-27 | $27.89 | $28.00 | $27.05 | $27.15 | 157 240 |
| 2022-12-23 | $27.41 | $28.08 | $26.88 | $27.75 | 141 979 |
| 2022-12-22 | $27.15 | $27.48 | $26.48 | $27.44 | 165 722 |
| 2022-12-21 | $27.74 | $27.87 | $27.16 | $27.37 | 177 052 |
| 2022-12-20 | $27.54 | $28.54 | $27.04 | $27.44 | 233 843 |
| 2022-12-19 | $28.26 | $28.26 | $27.03 | $27.15 | 283 747 |
| 2022-12-16 | $29.06 | $29.06 | $27.63 | $28.28 | 481 000 |
| 2022-12-15 | $29.21 | $29.68 | $28.94 | $29.41 | 255 131 |
| 2022-12-14 | $29.31 | $30.00 | $29.03 | $29.65 | 244 332 |
| 2022-12-13 | $30.77 | $30.77 | $29.16 | $29.40 | 287 838 |
| 2022-12-12 | $29.52 | $29.65 | $28.88 | $29.52 | 259 190 |
| 2022-12-09 | $29.96 | $30.81 | $29.58 | $29.74 | 221 023 |
| 2022-12-08 | $29.23 | $30.17 | $29.12 | $30.09 | 401 603 |
| 2022-12-07 | $29.56 | $29.84 | $28.74 | $28.92 | 273 978 |
| 2022-12-06 | $30.24 | $30.63 | $29.53 | $29.71 | 173 418 |
| 2022-12-05 | $31.36 | $31.36 | $30.09 | $30.24 | 211 618 |
| 2022-12-02 | $31.68 | $31.88 | $31.06 | $31.64 | 224 352 |
| 2022-12-01 | $32.32 | $32.53 | $31.73 | $32.41 | 250 629 |
| 2022-11-30 | $31.29 | $32.13 | $30.62 | $32.08 | 300 299 |
| 2022-11-29 | $31.25 | $31.30 | $30.33 | $31.07 | 153 852 |
| 2022-11-28 | $31.84 | $32.12 | $31.36 | $31.40 | 129 376 |
| 2022-11-25 | $31.97 | $32.55 | $31.89 | $32.06 | 106 688 |
| 2022-11-23 | $32.18 | $32.65 | $31.74 | $31.91 | 156 283 |
| 2022-11-22 | $31.74 | $32.49 | $31.21 | $32.32 | 228 769 |
| 2022-11-21 | $32.12 | $32.23 | $31.33 | $31.33 | 110 126 |
| 2022-11-18 | $33.26 | $33.68 | $32.01 | $32.23 | 110 724 |
| 2022-11-17 | $31.92 | $33.59 | $31.92 | $32.72 | 194 431 |
| 2022-11-16 | $31.52 | $32.65 | $31.01 | $32.51 | 115 558 |
| 2022-11-15 | $32.68 | $33.28 | $31.71 | $32.24 | 98 744 |
About BJ
BJ's Restaurants, Inc. owns and operates casual dining restaurants in the United States. The company's restaurants offer pizzas, craft and other beers, appetizers, entrées, pastas, sandwiches, specialty salads, and desserts. As of April 19, 2022, it operated 213 restaurants in 29 states. The company was founded in 1978 and is based in Huntington Beach, California.... BJRI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
