$31.20 (-1.14%)

Volume: 163.204k

Closed: Jan 27, 2023

Hollow Logo Score: -0.717
BJ Stock
$31.20 (-1.14%)

Volume: 163.204k

Closed: Jan 27, 2023

Score Hollow Logo -0.717
NASDAQ:BJRI

BJ Stock Price (Quote)

$31.20 ( -1.14% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About BJ

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT