GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BJ Stock Price (Quote) NASDAQ:BJRI

$51.75 ( 0.17% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $50.43 $57.41 Friday, 11th Jun 2021 BJRI stock ended at $51.75. This is 0.17% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.02% from a day low at $51.70 to a day high of $53.26.
90 days $50.43 $63.42
52 weeks $16.08 $63.42

Historical BJ prices

Date Open High Low Close Volume
2021-06-11 $52.15 $53.26 $51.70 $51.75 143 954
2021-06-10 $54.70 $54.70 $51.53 $51.66 337 129
2021-06-09 $55.46 $56.00 $54.22 $54.43 237 641
2021-06-08 $52.40 $56.74 $52.40 $56.00 248 150
2021-06-07 $51.91 $52.52 $51.32 $52.16 202 863
2021-06-04 $51.37 $51.94 $50.43 $51.61 170 312
2021-06-03 $53.29 $53.49 $50.49 $50.87 406 269
2021-06-02 $54.41 $54.87 $53.49 $53.63 167 547
2021-06-01 $54.74 $55.58 $53.57 $54.26 533 359
2021-05-28 $55.58 $55.98 $54.50 $55.28 195 946
2021-05-27 $55.85 $56.23 $55.00 $55.77 179 584
2021-05-26 $53.86 $55.87 $53.76 $55.35 148 412
2021-05-25 $55.71 $56.74 $53.65 $53.86 277 831
2021-05-24 $53.87 $55.63 $53.10 $55.34 179 163
2021-05-21 $55.40 $55.97 $53.33 $53.60 220 824
2021-05-20 $55.25 $55.54 $53.90 $54.89 225 847
2021-05-19 $55.41 $55.70 $54.05 $55.13 226 789
2021-05-18 $56.84 $57.41 $55.34 $56.11 178 192
2021-05-17 $54.89 $57.09 $53.93 $57.04 222 489
2021-05-14 $54.20 $56.04 $54.20 $54.96 161 261
2021-05-13 $52.32 $54.15 $51.04 $53.88 256 103
2021-05-12 $55.67 $55.79 $52.00 $52.44 522 684
2021-05-11 $56.63 $56.63 $54.17 $55.92 339 325
2021-05-10 $59.16 $59.91 $56.90 $56.99 376 710
2021-05-07 $59.48 $62.00 $59.03 $59.38 406 119
2021-05-06 $60.25 $60.47 $58.68 $59.95 202 130
2021-05-05 $60.97 $61.50 $59.32 $60.12 289 481
2021-05-04 $60.65 $61.21 $59.10 $60.96 174 112
2021-05-03 $61.73 $61.73 $60.08 $60.91 154 282
2021-04-30 $61.34 $62.38 $60.48 $60.99 250 551
2021-04-29 $58.76 $63.00 $58.76 $62.00 345 749
2021-04-28 $55.68 $58.96 $55.14 $58.42 332 730
2021-04-27 $55.40 $57.64 $55.25 $55.63 418 353
2021-04-26 $57.63 $57.96 $54.87 $55.51 662 818
2021-04-23 $58.99 $60.41 $55.36 $57.00 1 354 492
2021-04-22 $59.11 $61.64 $58.79 $60.42 465 929
2021-04-21 $58.15 $59.55 $57.35 $59.20 247 160
2021-04-20 $60.32 $60.88 $57.45 $58.33 451 372
2021-04-19 $58.95 $61.45 $58.50 $60.40 321 628
2021-04-16 $59.68 $60.56 $58.12 $58.69 486 958
2021-04-15 $60.43 $60.64 $58.35 $58.83 241 637
2021-04-14 $58.50 $60.55 $58.50 $59.37 187 675
2021-04-13 $59.64 $59.86 $57.00 $58.27 189 911
2021-04-12 $59.68 $60.56 $58.80 $59.54 138 786
2021-04-09 $60.20 $60.92 $59.00 $59.63 191 474
2021-04-08 $59.73 $60.68 $58.54 $60.14 179 007
2021-04-07 $60.68 $62.06 $60.00 $60.19 302 153
2021-04-06 $58.53 $60.48 $58.53 $60.38 288 337
2021-04-05 $60.23 $60.28 $58.08 $58.45 248 182
2021-04-01 $58.22 $59.78 $57.56 $59.52 174 121

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, 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 95.000+ 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