14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today BJRI ranks #14170 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$32.27 (-2.54%)

Volume: 291k

Closed: Jan 14, 2022

Hollow Logo Score: -3.860

BJ Stock Forecast

$32.27 (-2.54%)

Volume: 291k

Closed: Jan 14, 2022

Score Hollow Logo -3.860

BJ Stock Price (Quote) NASDAQ:BJRI

$32.27 ( -2.54% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $31.20 $37.22 Friday, 14th Jan 2022 BJRI stock ended at $32.27. This is 2.54% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 6.41% from a day low at $31.20 to a day high of $33.20.
90 days $28.85 $38.33
52 weeks $28.85 $63.42

Historical BJ prices

Date Open High Low Close Volume
2022-01-14 $33.20 $33.20 $31.20 $32.27 290 854
2022-01-13 $32.18 $33.68 $31.97 $33.11 204 009
2022-01-12 $33.16 $33.70 $31.60 $31.90 300 040
2022-01-11 $34.13 $34.13 $33.16 $33.20 228 453
2022-01-10 $33.95 $34.06 $32.22 $34.06 210 981
2022-01-07 $34.44 $35.17 $33.58 $33.78 286 546
2022-01-06 $35.50 $36.13 $34.40 $34.59 187 900
2022-01-05 $36.28 $37.22 $35.23 $35.33 262 304
2022-01-04 $35.34 $36.30 $35.22 $36.02 313 908
2022-01-03 $34.61 $36.11 $34.61 $35.02 312 063
2021-12-31 $35.42 $35.68 $34.50 $34.55 201 796
2021-12-30 $35.15 $36.17 $35.00 $35.35 324 452
2021-12-29 $35.55 $35.81 $34.84 $35.06 170 205
2021-12-28 $35.88 $36.68 $35.56 $35.70 182 467
2021-12-27 $35.94 $36.35 $35.17 $36.06 204 217
2021-12-23 $36.21 $36.33 $35.31 $36.13 321 233
2021-12-22 $36.12 $36.52 $35.53 $35.99 223 989
2021-12-21 $34.68 $36.48 $34.52 $36.10 426 856
2021-12-20 $33.25 $34.48 $32.88 $33.81 277 551
2021-12-17 $32.65 $34.78 $31.60 $34.48 666 509
2021-12-16 $34.80 $35.08 $32.31 $32.51 387 188
2021-12-15 $35.98 $35.98 $33.69 $34.59 471 324
2021-12-14 $34.20 $36.38 $34.20 $35.90 328 983
2021-12-13 $35.21 $35.64 $34.20 $35.18 261 197
2021-12-10 $35.04 $36.34 $35.04 $35.43 384 287
2021-12-09 $36.20 $36.96 $35.51 $36.20 262 004
2021-12-08 $34.86 $37.18 $34.86 $36.93 350 145
2021-12-07 $35.28 $36.02 $34.38 $34.71 252 773
2021-12-06 $33.11 $35.54 $33.11 $34.79 417 709
2021-12-03 $33.00 $33.17 $31.71 $32.44 567 568
2021-12-02 $29.60 $33.51 $29.42 $33.16 833 783
2021-12-01 $30.79 $32.53 $29.33 $29.39 763 517
2021-11-30 $30.25 $30.69 $28.85 $29.86 883 789
2021-11-29 $32.40 $32.60 $30.53 $30.67 831 567
2021-11-26 $31.75 $32.11 $30.46 $31.76 366 312
2021-11-24 $33.33 $33.87 $32.89 $33.63 278 538
2021-11-23 $34.61 $34.72 $33.50 $33.90 387 352
2021-11-22 $32.99 $34.20 $32.50 $33.42 334 657
2021-11-19 $33.03 $33.38 $32.23 $32.45 369 041
2021-11-18 $34.80 $35.62 $33.21 $33.66 253 677
2021-11-17 $34.42 $35.16 $34.03 $34.74 312 295
2021-11-16 $34.40 $34.69 $33.87 $34.62 260 580
2021-11-15 $35.14 $35.53 $34.63 $34.85 235 154
2021-11-12 $35.68 $35.72 $34.77 $34.99 332 907
2021-11-11 $36.30 $36.77 $35.33 $35.66 280 037
2021-11-10 $36.46 $37.16 $36.00 $36.44 200 034
2021-11-09 $36.23 $36.93 $35.70 $36.90 228 790
2021-11-08 $37.59 $37.59 $36.17 $36.22 327 058
2021-11-05 $35.42 $37.64 $35.42 $37.50 424 588
2021-11-04 $34.57 $35.66 $34.38 $34.47 357 237

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, 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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