Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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 100 000+ 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.
