Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BJ Stock Price (Quote) NASDAQ:BJRI
$37.48 ( -2.34% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.89 | $47.20 | Friday, 15th Oct 2021 BJRI stock ended at $37.48. This is 2.34% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 5.29% from a day low at $37.44 to a day high of $39.42. |
| 90 days | $36.89 | $47.20 | |
| 52 weeks | $27.46 | $63.42 |
Historical BJ prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $39.16 | $39.42 | $37.44 | $37.48 | 227 487 |
| 2021-10-14 | $37.85 | $39.07 | $37.85 | $38.38 | 245 069 |
| 2021-10-13 | $38.13 | $38.36 | $37.15 | $37.61 | 421 365 |
| 2021-10-12 | $38.10 | $39.81 | $37.94 | $38.35 | 648 740 |
| 2021-10-11 | $39.82 | $40.47 | $38.01 | $38.15 | 490 869 |
| 2021-10-08 | $41.91 | $42.37 | $39.83 | $39.86 | 275 487 |
| 2021-10-07 | $42.39 | $43.15 | $41.43 | $41.50 | 197 519 |
| 2021-10-06 | $42.45 | $43.10 | $40.81 | $42.07 | 184 586 |
| 2021-10-05 | $44.33 | $44.33 | $42.16 | $42.84 | 266 628 |
| 2021-10-04 | $44.27 | $44.70 | $43.49 | $43.81 | 180 363 |
| 2021-10-01 | $42.27 | $44.89 | $42.27 | $44.50 | 285 732 |
| 2021-09-30 | $43.22 | $43.22 | $41.53 | $41.76 | 228 650 |
| 2021-09-29 | $44.37 | $44.72 | $43.07 | $43.19 | 148 368 |
| 2021-09-28 | $45.04 | $45.30 | $43.87 | $44.00 | 268 209 |
| 2021-09-27 | $45.20 | $47.20 | $45.16 | $45.20 | 334 131 |
| 2021-09-24 | $44.00 | $46.00 | $43.69 | $45.19 | 388 469 |
| 2021-09-23 | $40.56 | $43.81 | $40.35 | $41.93 | 735 851 |
| 2021-09-22 | $39.43 | $40.69 | $39.11 | $40.02 | 143 380 |
| 2021-09-21 | $39.57 | $40.00 | $37.91 | $39.05 | 200 212 |
| 2021-09-20 | $39.38 | $40.01 | $38.81 | $39.65 | 253 947 |
| 2021-09-17 | $39.86 | $40.74 | $39.57 | $40.58 | 546 480 |
| 2021-09-16 | $38.26 | $40.03 | $38.26 | $39.67 | 274 777 |
| 2021-09-15 | $37.65 | $38.28 | $36.89 | $38.23 | 269 917 |
| 2021-09-14 | $38.81 | $38.81 | $36.93 | $37.47 | 340 626 |
| 2021-09-13 | $38.99 | $39.04 | $37.58 | $38.78 | 283 679 |
| 2021-09-10 | $39.66 | $39.98 | $38.33 | $38.38 | 206 210 |
| 2021-09-09 | $39.02 | $40.08 | $38.61 | $39.25 | 235 309 |
| 2021-09-08 | $39.89 | $40.21 | $39.05 | $39.10 | 231 210 |
| 2021-09-07 | $39.98 | $40.55 | $39.33 | $40.12 | 208 163 |
| 2021-09-03 | $41.64 | $41.75 | $39.73 | $39.79 | 272 735 |
| 2021-09-02 | $43.12 | $43.57 | $41.61 | $41.63 | 164 304 |
| 2021-09-01 | $42.90 | $43.39 | $42.15 | $42.76 | 194 070 |
| 2021-08-31 | $42.20 | $42.83 | $41.52 | $42.76 | 262 799 |
| 2021-08-30 | $43.71 | $43.77 | $42.14 | $42.47 | 286 201 |
| 2021-08-27 | $42.67 | $44.94 | $42.57 | $44.22 | 290 868 |
| 2021-08-26 | $41.76 | $43.25 | $41.55 | $42.42 | 278 901 |
| 2021-08-25 | $40.42 | $42.01 | $40.07 | $41.76 | 240 326 |
| 2021-08-24 | $39.28 | $41.19 | $39.24 | $40.82 | 313 396 |
| 2021-08-23 | $38.44 | $39.45 | $37.92 | $39.08 | 193 232 |
| 2021-08-20 | $37.44 | $38.26 | $37.12 | $38.14 | 172 685 |
| 2021-08-19 | $38.26 | $38.74 | $37.16 | $37.58 | 323 745 |
| 2021-08-18 | $37.94 | $39.35 | $36.97 | $38.57 | 273 594 |
| 2021-08-17 | $39.32 | $40.33 | $37.91 | $38.06 | 359 651 |
| 2021-08-16 | $39.41 | $39.95 | $38.59 | $39.78 | 295 111 |
| 2021-08-13 | $40.59 | $40.95 | $40.04 | $40.37 | 240 865 |
| 2021-08-12 | $40.22 | $40.64 | $39.22 | $40.58 | 228 258 |
| 2021-08-11 | $39.22 | $40.82 | $38.03 | $40.48 | 281 886 |
| 2021-08-10 | $37.75 | $39.31 | $37.01 | $39.15 | 316 955 |
| 2021-08-09 | $39.14 | $39.14 | $36.91 | $37.54 | 282 485 |
| 2021-08-06 | $39.23 | $39.88 | $38.71 | $39.29 | 238 797 |
BJs Restaurants, Inc. owns and operates casual dining restaurants in the United States. The companys restaurants offer pizzas, craft and other beers, appetizers, entrees, pastas, sandwiches, salads, and desserts. As of October 19, 2016, it owned and operated 185 casual dining restaurants located in the 23 states of Alabama, Arizona, Arkansas, California, Colorado, Florida, Indiana, Kansas, Kentucky, Louisiana, Maryland, Nevada, New Mexico, Ne... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
