NASDAQ:BJRI
$31.65
(
4.73%
)
Friday, 2nd Jun 2023
BJ Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.29 | $33.70 | Friday, 2nd Jun 2023 BJRI stock ended at $31.65. This is 4.73% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.44% from a day low at $30.42 to a day high of $31.77. |
| 90 days | $27.18 | $33.70 | |
| 52 weeks | $20.15 | $36.14 |
Historical BJ prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $30.61 | $31.77 | $30.42 | $31.65 | 243 647 |
| 2023-06-01 | $29.75 | $30.35 | $29.72 | $30.22 | 194 865 |
| 2023-05-31 | $29.81 | $30.08 | $29.29 | $29.78 | 225 859 |
| 2023-05-30 | $31.21 | $31.46 | $29.61 | $29.85 | 224 330 |
| 2023-05-26 | $30.74 | $31.66 | $30.70 | $30.99 | 190 716 |
| 2023-05-25 | $31.70 | $31.77 | $31.32 | $31.62 | 238 686 |
| 2023-05-24 | $30.80 | $31.73 | $30.49 | $31.72 | 246 599 |
| 2023-05-23 | $30.82 | $31.60 | $30.73 | $30.85 | 162 142 |
| 2023-05-22 | $32.33 | $32.52 | $30.90 | $30.98 | 283 791 |
| 2023-05-19 | $33.70 | $33.70 | $32.02 | $32.34 | 509 307 |
| 2023-05-18 | $32.55 | $33.46 | $32.37 | $33.39 | 361 134 |
| 2023-05-17 | $30.75 | $32.67 | $30.75 | $32.57 | 354 319 |
| 2023-05-16 | $30.33 | $30.52 | $29.90 | $30.46 | 191 301 |
| 2023-05-15 | $29.92 | $30.48 | $29.83 | $30.40 | 231 613 |
| 2023-05-12 | $30.11 | $30.34 | $29.55 | $29.92 | 235 946 |
| 2023-05-11 | $30.54 | $30.65 | $29.92 | $30.00 | 276 426 |
| 2023-05-10 | $31.37 | $31.43 | $30.22 | $30.65 | 243 917 |
| 2023-05-09 | $29.92 | $31.16 | $29.62 | $30.95 | 381 880 |
| 2023-05-08 | $30.95 | $31.07 | $29.85 | $29.97 | 317 334 |
| 2023-05-05 | $31.91 | $32.11 | $30.53 | $30.86 | 416 840 |
| 2023-05-04 | $31.34 | $31.94 | $30.37 | $31.41 | 498 746 |
| 2023-05-03 | $32.28 | $32.31 | $31.42 | $31.71 | 509 514 |
| 2023-05-02 | $32.10 | $32.22 | $31.32 | $32.10 | 304 613 |
| 2023-05-01 | $32.54 | $33.68 | $32.11 | $32.21 | 461 727 |
| 2023-04-28 | $31.00 | $32.58 | $29.78 | $32.54 | 1 027 145 |
| 2023-04-27 | $28.59 | $28.96 | $28.42 | $28.90 | 299 224 |
| 2023-04-26 | $28.39 | $28.85 | $28.21 | $28.37 | 311 477 |
| 2023-04-25 | $29.01 | $29.16 | $28.50 | $28.52 | 374 895 |
| 2023-04-24 | $31.03 | $31.12 | $28.98 | $29.40 | 566 378 |
| 2023-04-21 | $29.32 | $31.72 | $29.32 | $31.34 | 723 395 |
| 2023-04-20 | $28.43 | $29.62 | $28.41 | $29.16 | 385 104 |
| 2023-04-19 | $28.43 | $28.82 | $28.16 | $28.69 | 257 873 |
| 2023-04-18 | $28.94 | $29.42 | $28.42 | $28.63 | 590 563 |
| 2023-04-17 | $27.88 | $28.04 | $27.18 | $27.70 | 216 863 |
| 2023-04-14 | $27.94 | $28.68 | $27.42 | $27.74 | 167 129 |
| 2023-04-13 | $28.06 | $28.43 | $27.66 | $27.92 | 164 401 |
| 2023-04-12 | $29.44 | $29.68 | $27.86 | $27.90 | 157 949 |
| 2023-04-11 | $29.10 | $29.53 | $28.60 | $29.16 | 181 887 |
| 2023-04-10 | $28.20 | $29.40 | $28.20 | $29.04 | 163 772 |
| 2023-04-06 | $28.65 | $28.65 | $28.10 | $28.35 | 114 483 |
| 2023-04-05 | $28.59 | $28.67 | $28.13 | $28.64 | 191 261 |
| 2023-04-04 | $28.92 | $28.96 | $28.12 | $28.65 | 275 718 |
| 2023-04-03 | $29.11 | $29.55 | $28.68 | $28.92 | 284 050 |
| 2023-03-31 | $29.68 | $29.91 | $28.88 | $29.14 | 377 580 |
| 2023-03-30 | $29.71 | $29.87 | $29.09 | $29.40 | 230 188 |
| 2023-03-29 | $29.53 | $29.59 | $28.83 | $29.57 | 137 934 |
| 2023-03-28 | $28.38 | $29.37 | $28.35 | $29.24 | 192 929 |
| 2023-03-27 | $28.89 | $29.10 | $28.48 | $28.55 | 428 639 |
| 2023-03-24 | $28.45 | $29.14 | $28.09 | $28.58 | 252 403 |
| 2023-03-23 | $29.29 | $29.31 | $28.03 | $28.60 | 326 593 |
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, 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
