BJ Stock Price (Quote) NASDAQ:BJRI
$22.84 ( 3.40% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.25 | $26.79 | Tuesday, 5th Jul 2022 BJRI stock ended at $22.84. This is 3.4% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.07% from a day low at $21.25 to a day high of $22.97. |
90 days | $21.25 | $31.59 | |
52 weeks | $21.25 | $49.35 |
Historical BJ prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $21.63 | $22.97 | $21.25 | $22.84 | 448 794 |
2022-07-01 | $22.34 | $22.44 | $21.50 | $22.09 | 605 065 |
2022-06-30 | $21.80 | $22.30 | $21.44 | $21.68 | 435 563 |
2022-06-29 | $22.92 | $23.17 | $22.01 | $22.37 | 274 526 |
2022-06-28 | $24.55 | $24.83 | $23.30 | $23.32 | 232 988 |
2022-06-27 | $25.04 | $25.04 | $24.23 | $24.37 | 287 628 |
2022-06-24 | $23.48 | $25.09 | $23.33 | $24.93 | 775 874 |
2022-06-23 | $22.41 | $23.54 | $22.17 | $23.43 | 254 514 |
2022-06-22 | $21.74 | $22.53 | $21.74 | $22.31 | 214 839 |
2022-06-21 | $23.48 | $23.54 | $22.12 | $22.18 | 196 511 |
2022-06-17 | $22.23 | $23.29 | $22.15 | $23.09 | 269 193 |
2022-06-16 | $22.75 | $22.93 | $21.62 | $22.19 | 446 434 |
2022-06-15 | $23.10 | $24.07 | $23.10 | $23.64 | 199 348 |
2022-06-14 | $23.29 | $23.53 | $22.70 | $22.75 | 313 613 |
2022-06-13 | $23.90 | $24.16 | $22.70 | $23.19 | 260 036 |
2022-06-10 | $24.70 | $25.76 | $24.70 | $24.75 | 215 693 |
2022-06-09 | $26.20 | $26.39 | $25.54 | $25.76 | 175 451 |
2022-06-08 | $26.12 | $26.79 | $26.12 | $26.56 | 146 036 |
2022-06-07 | $26.13 | $26.50 | $25.66 | $26.27 | 152 814 |
2022-06-06 | $26.12 | $26.67 | $25.99 | $26.37 | 140 462 |
2022-06-03 | $26.80 | $26.80 | $26.03 | $26.38 | 127 904 |
2022-06-02 | $26.03 | $27.22 | $26.03 | $27.03 | 184 874 |
2022-06-01 | $26.52 | $26.52 | $25.39 | $26.09 | 205 039 |
2022-05-31 | $26.24 | $26.53 | $25.76 | $26.27 | 198 666 |
2022-05-27 | $26.13 | $26.83 | $25.96 | $26.54 | 268 056 |
2022-05-26 | $23.69 | $26.47 | $23.69 | $25.84 | 376 369 |
2022-05-25 | $22.08 | $23.90 | $21.79 | $23.69 | 384 210 |
2022-05-24 | $22.71 | $23.11 | $21.76 | $22.08 | 327 763 |
2022-05-23 | $23.06 | $23.53 | $22.37 | $23.10 | 327 424 |
2022-05-20 | $23.96 | $24.18 | $22.60 | $22.74 | 352 924 |
2022-05-19 | $23.62 | $24.01 | $22.89 | $23.75 | 361 355 |
2022-05-18 | $24.98 | $24.98 | $23.63 | $23.95 | 382 018 |
2022-05-17 | $24.64 | $25.37 | $24.18 | $25.13 | 360 234 |
2022-05-16 | $25.48 | $25.48 | $23.90 | $24.09 | 302 777 |
2022-05-13 | $25.56 | $26.45 | $25.50 | $25.68 | 276 909 |
2022-05-12 | $23.83 | $25.19 | $23.42 | $25.13 | 463 712 |
2022-05-11 | $25.89 | $26.10 | $23.99 | $24.03 | 392 607 |
2022-05-10 | $25.13 | $26.50 | $24.92 | $26.17 | 407 580 |
2022-05-09 | $26.20 | $26.72 | $24.70 | $24.83 | 363 276 |
2022-05-06 | $26.64 | $27.60 | $26.11 | $26.93 | 354 724 |
2022-05-05 | $26.79 | $26.98 | $26.09 | $26.64 | 399 589 |
2022-05-04 | $27.39 | $27.39 | $26.07 | $27.20 | 279 080 |
2022-05-03 | $29.11 | $29.15 | $27.05 | $27.66 | 304 412 |
2022-05-02 | $27.82 | $29.21 | $27.82 | $29.15 | 383 686 |
2022-04-29 | $28.57 | $28.94 | $27.44 | $27.79 | 370 001 |
2022-04-28 | $28.91 | $29.41 | $27.83 | $28.59 | 309 208 |
2022-04-27 | $28.44 | $29.13 | $28.41 | $28.50 | 350 179 |
2022-04-26 | $30.08 | $30.08 | $28.48 | $28.59 | 392 862 |
2022-04-25 | $29.00 | $30.51 | $28.94 | $30.50 | 525 937 |
2022-04-22 | $31.35 | $31.59 | $28.66 | $29.19 | 274 518 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.