and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BJ Stock Price (Quote) NASDAQ:BJRI
$22.84 ( 3.40% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.25 | $26.79 | Tuesday, 5th Jul 2022 BJRI stock ended at $22.84. This is 3.4% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.07% from a day low at $21.25 to a day high of $22.97. |
| 90 days | $21.25 | $31.59 | |
| 52 weeks | $21.25 | $49.35 |
Historical BJ prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $21.63 | $22.97 | $21.25 | $22.84 | 448 794 |
| 2022-07-01 | $22.34 | $22.44 | $21.50 | $22.09 | 605 065 |
| 2022-06-30 | $21.80 | $22.30 | $21.44 | $21.68 | 435 563 |
| 2022-06-29 | $22.92 | $23.17 | $22.01 | $22.37 | 274 526 |
| 2022-06-28 | $24.55 | $24.83 | $23.30 | $23.32 | 232 988 |
| 2022-06-27 | $25.04 | $25.04 | $24.23 | $24.37 | 287 628 |
| 2022-06-24 | $23.48 | $25.09 | $23.33 | $24.93 | 775 874 |
| 2022-06-23 | $22.41 | $23.54 | $22.17 | $23.43 | 254 514 |
| 2022-06-22 | $21.74 | $22.53 | $21.74 | $22.31 | 214 839 |
| 2022-06-21 | $23.48 | $23.54 | $22.12 | $22.18 | 196 511 |
| 2022-06-17 | $22.23 | $23.29 | $22.15 | $23.09 | 269 193 |
| 2022-06-16 | $22.75 | $22.93 | $21.62 | $22.19 | 446 434 |
| 2022-06-15 | $23.10 | $24.07 | $23.10 | $23.64 | 199 348 |
| 2022-06-14 | $23.29 | $23.53 | $22.70 | $22.75 | 313 613 |
| 2022-06-13 | $23.90 | $24.16 | $22.70 | $23.19 | 260 036 |
| 2022-06-10 | $24.70 | $25.76 | $24.70 | $24.75 | 215 693 |
| 2022-06-09 | $26.20 | $26.39 | $25.54 | $25.76 | 175 451 |
| 2022-06-08 | $26.12 | $26.79 | $26.12 | $26.56 | 146 036 |
| 2022-06-07 | $26.13 | $26.50 | $25.66 | $26.27 | 152 814 |
| 2022-06-06 | $26.12 | $26.67 | $25.99 | $26.37 | 140 462 |
| 2022-06-03 | $26.80 | $26.80 | $26.03 | $26.38 | 127 904 |
| 2022-06-02 | $26.03 | $27.22 | $26.03 | $27.03 | 184 874 |
| 2022-06-01 | $26.52 | $26.52 | $25.39 | $26.09 | 205 039 |
| 2022-05-31 | $26.24 | $26.53 | $25.76 | $26.27 | 198 666 |
| 2022-05-27 | $26.13 | $26.83 | $25.96 | $26.54 | 268 056 |
| 2022-05-26 | $23.69 | $26.47 | $23.69 | $25.84 | 376 369 |
| 2022-05-25 | $22.08 | $23.90 | $21.79 | $23.69 | 384 210 |
| 2022-05-24 | $22.71 | $23.11 | $21.76 | $22.08 | 327 763 |
| 2022-05-23 | $23.06 | $23.53 | $22.37 | $23.10 | 327 424 |
| 2022-05-20 | $23.96 | $24.18 | $22.60 | $22.74 | 352 924 |
| 2022-05-19 | $23.62 | $24.01 | $22.89 | $23.75 | 361 355 |
| 2022-05-18 | $24.98 | $24.98 | $23.63 | $23.95 | 382 018 |
| 2022-05-17 | $24.64 | $25.37 | $24.18 | $25.13 | 360 234 |
| 2022-05-16 | $25.48 | $25.48 | $23.90 | $24.09 | 302 777 |
| 2022-05-13 | $25.56 | $26.45 | $25.50 | $25.68 | 276 909 |
| 2022-05-12 | $23.83 | $25.19 | $23.42 | $25.13 | 463 712 |
| 2022-05-11 | $25.89 | $26.10 | $23.99 | $24.03 | 392 607 |
| 2022-05-10 | $25.13 | $26.50 | $24.92 | $26.17 | 407 580 |
| 2022-05-09 | $26.20 | $26.72 | $24.70 | $24.83 | 363 276 |
| 2022-05-06 | $26.64 | $27.60 | $26.11 | $26.93 | 354 724 |
| 2022-05-05 | $26.79 | $26.98 | $26.09 | $26.64 | 399 589 |
| 2022-05-04 | $27.39 | $27.39 | $26.07 | $27.20 | 279 080 |
| 2022-05-03 | $29.11 | $29.15 | $27.05 | $27.66 | 304 412 |
| 2022-05-02 | $27.82 | $29.21 | $27.82 | $29.15 | 383 686 |
| 2022-04-29 | $28.57 | $28.94 | $27.44 | $27.79 | 370 001 |
| 2022-04-28 | $28.91 | $29.41 | $27.83 | $28.59 | 309 208 |
| 2022-04-27 | $28.44 | $29.13 | $28.41 | $28.50 | 350 179 |
| 2022-04-26 | $30.08 | $30.08 | $28.48 | $28.59 | 392 862 |
| 2022-04-25 | $29.00 | $30.51 | $28.94 | $30.50 | 525 937 |
| 2022-04-22 | $31.35 | $31.59 | $28.66 | $29.19 | 274 518 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
