14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today BJRI ranks #14408 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$37.48 (-2.34%)

Volume: 227k

Closed: Oct 15, 2021

Hollow Logo Score: -2.524

BJ Stock Forecast

$37.48 (-2.34%)

Volume: 227k

Closed: Oct 15, 2021

Score Hollow Logo -2.524

BJ Stock Price (Quote) NASDAQ:BJRI

$37.48 ( -2.34% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $36.89 $47.20 Friday, 15th Oct 2021 BJRI stock ended at $37.48. This is 2.34% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 5.29% from a day low at $37.44 to a day high of $39.42.
90 days $36.89 $47.20
52 weeks $27.46 $63.42

Historical BJ prices

Date Open High Low Close Volume
2021-10-15 $39.16 $39.42 $37.44 $37.48 227 487
2021-10-14 $37.85 $39.07 $37.85 $38.38 245 069
2021-10-13 $38.13 $38.36 $37.15 $37.61 421 365
2021-10-12 $38.10 $39.81 $37.94 $38.35 648 740
2021-10-11 $39.82 $40.47 $38.01 $38.15 490 869
2021-10-08 $41.91 $42.37 $39.83 $39.86 275 487
2021-10-07 $42.39 $43.15 $41.43 $41.50 197 519
2021-10-06 $42.45 $43.10 $40.81 $42.07 184 586
2021-10-05 $44.33 $44.33 $42.16 $42.84 266 628
2021-10-04 $44.27 $44.70 $43.49 $43.81 180 363
2021-10-01 $42.27 $44.89 $42.27 $44.50 285 732
2021-09-30 $43.22 $43.22 $41.53 $41.76 228 650
2021-09-29 $44.37 $44.72 $43.07 $43.19 148 368
2021-09-28 $45.04 $45.30 $43.87 $44.00 268 209
2021-09-27 $45.20 $47.20 $45.16 $45.20 334 131
2021-09-24 $44.00 $46.00 $43.69 $45.19 388 469
2021-09-23 $40.56 $43.81 $40.35 $41.93 735 851
2021-09-22 $39.43 $40.69 $39.11 $40.02 143 380
2021-09-21 $39.57 $40.00 $37.91 $39.05 200 212
2021-09-20 $39.38 $40.01 $38.81 $39.65 253 947
2021-09-17 $39.86 $40.74 $39.57 $40.58 546 480
2021-09-16 $38.26 $40.03 $38.26 $39.67 274 777
2021-09-15 $37.65 $38.28 $36.89 $38.23 269 917
2021-09-14 $38.81 $38.81 $36.93 $37.47 340 626
2021-09-13 $38.99 $39.04 $37.58 $38.78 283 679
2021-09-10 $39.66 $39.98 $38.33 $38.38 206 210
2021-09-09 $39.02 $40.08 $38.61 $39.25 235 309
2021-09-08 $39.89 $40.21 $39.05 $39.10 231 210
2021-09-07 $39.98 $40.55 $39.33 $40.12 208 163
2021-09-03 $41.64 $41.75 $39.73 $39.79 272 735
2021-09-02 $43.12 $43.57 $41.61 $41.63 164 304
2021-09-01 $42.90 $43.39 $42.15 $42.76 194 070
2021-08-31 $42.20 $42.83 $41.52 $42.76 262 799
2021-08-30 $43.71 $43.77 $42.14 $42.47 286 201
2021-08-27 $42.67 $44.94 $42.57 $44.22 290 868
2021-08-26 $41.76 $43.25 $41.55 $42.42 278 901
2021-08-25 $40.42 $42.01 $40.07 $41.76 240 326
2021-08-24 $39.28 $41.19 $39.24 $40.82 313 396
2021-08-23 $38.44 $39.45 $37.92 $39.08 193 232
2021-08-20 $37.44 $38.26 $37.12 $38.14 172 685
2021-08-19 $38.26 $38.74 $37.16 $37.58 323 745
2021-08-18 $37.94 $39.35 $36.97 $38.57 273 594
2021-08-17 $39.32 $40.33 $37.91 $38.06 359 651
2021-08-16 $39.41 $39.95 $38.59 $39.78 295 111
2021-08-13 $40.59 $40.95 $40.04 $40.37 240 865
2021-08-12 $40.22 $40.64 $39.22 $40.58 228 258
2021-08-11 $39.22 $40.82 $38.03 $40.48 281 886
2021-08-10 $37.75 $39.31 $37.01 $39.15 316 955
2021-08-09 $39.14 $39.14 $36.91 $37.54 282 485
2021-08-06 $39.23 $39.88 $38.71 $39.29 238 797

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 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