Register to chat with like-minded investors on our interactive forums.
BJRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 31.86 | 0.11 | 0.35% | 31.92 | 32.21 | 31.63 | 496,249 |
| Apr 17 2024 | 31.75 | -0.78 | -2.40% | 32.66 | 33.06 | 31.66 | 305,691 |
| Apr 16 2024 | 32.53 | -0.28 | -0.85% | 32.54 | 32.98 | 32.21 | 292,871 |
| Apr 15 2024 | 32.81 | 0.03 | 0.09% | 32.67 | 33.33 | 32.37 | 346,540 |
| Apr 12 2024 | 32.78 | -1.15 | -3.39% | 33.69 | 33.91 | 32.71 | 388,001 |
| Apr 11 2024 | 33.93 | 0.02 | 0.06% | 34.16 | 34.23 | 33.30 | 315,163 |
| Apr 10 2024 | 33.91 | -0.57 | -1.65% | 33.30 | 34.00 | 32.90 | 290,989 |
| Apr 09 2024 | 34.48 | -0.62 | -1.77% | 35.09 | 35.09 | 34.25 | 201,585 |
| Apr 08 2024 | 35.10 | 0.86 | 2.51% | 34.58 | 35.45 | 34.29 | 179,262 |
| Apr 05 2024 | 34.24 | -0.22 | -0.64% | 34.40 | 34.80 | 33.915 | 267,046 |
| Apr 04 2024 | 34.46 | -1.02 | -2.87% | 35.69 | 35.885 | 34.285 | 296,616 |
| Apr 03 2024 | 35.48 | 0.08 | 0.23% | 35.38 | 36.38 | 35.07 | 240,559 |
| Apr 02 2024 | 35.40 | -0.86 | -2.37% | 35.81 | 35.81 | 34.82 | 241,113 |
| Apr 01 2024 | 36.26 | 0.08 | 0.22% | 36.21 | 36.745 | 35.57 | 289,699 |
| Mar 28 2024 | 36.18 | 0.44 | 1.23% | 36.32 | 36.93 | 35.97 | 633,108 |
| Mar 27 2024 | 35.74 | 2.54 | 7.65% | 33.92 | 36.40 | 33.92 | 379,803 |
| Mar 26 2024 | 33.20 | 0.30 | 0.91% | 33.26 | 33.915 | 32.93 | 662,725 |
| Mar 25 2024 | 32.90 | -1.16 | -3.41% | 34.25 | 34.71 | 32.88 | 552,001 |
| Mar 22 2024 | 34.06 | -1.45 | -4.08% | 35.55 | 35.55 | 33.90 | 389,064 |
| Mar 21 2024 | 35.51 | -0.55 | -1.53% | 36.02 | 36.09 | 35.08 | 285,771 |
| Mar 20 2024 | 36.06 | 0.13 | 0.36% | 35.76 | 36.39 | 35.21 | 214,407 |
| Mar 19 2024 | 35.93 | 0.67 | 1.90% | 34.98 | 35.985 | 34.79 | 187,883 |
| Mar 18 2024 | 35.26 | 0.19 | 0.54% | 35.01 | 35.69 | 34.87 | 541,049 |
| Mar 15 2024 | 35.07 | 0.02 | 0.06% | 34.80 | 35.34 | 34.31 | 540,438 |
| Mar 14 2024 | 35.05 | -1.31 | -3.60% | 36.06 | 36.245 | 34.65 | 384,666 |
| Mar 13 2024 | 36.36 | -0.05 | -0.14% | 36.22 | 37.505 | 36.22 | 445,634 |
| Mar 12 2024 | 36.41 | 0.41 | 1.14% | 36.05 | 36.81 | 35.82 | 227,981 |
| Mar 11 2024 | 36.00 | -0.97 | -2.62% | 36.92 | 36.92 | 35.87 | 325,829 |
| Mar 08 2024 | 36.97 | -0.95 | -2.51% | 38.20 | 38.54 | 36.72 | 267,187 |
| Mar 07 2024 | 37.92 | -0.21 | -0.55% | 37.98 | 38.765 | 37.80 | 329,812 |
| Mar 06 2024 | 38.13 | 1.14 | 3.08% | 37.35 | 38.35 | 36.91 | 449,564 |
| Mar 05 2024 | 36.99 | 0.51 | 1.40% | 36.17 | 37.25 | 36.105 | 326,015 |
| Mar 04 2024 | 36.48 | 1.00 | 2.82% | 35.48 | 36.99 | 35.48 | 809,202 |
| Mar 01 2024 | 35.48 | 0.46 | 1.31% | 34.97 | 35.65 | 34.33 | 243,473 |
| Feb 29 2024 | 35.02 | 0.55 | 1.60% | 34.92 | 35.29 | 34.17 | 318,909 |
| Feb 28 2024 | 34.47 | 0.37 | 1.09% | 34.31 | 35.09 | 33.94 | 354,779 |
| Feb 27 2024 | 34.10 | -0.60 | -1.73% | 35.11 | 35.24 | 33.86 | 253,449 |
| Feb 26 2024 | 34.70 | 0.53 | 1.55% | 34.07 | 35.15 | 34.07 | 234,459 |
| Feb 23 2024 | 34.17 | 0.49 | 1.45% | 33.60 | 34.59 | 33.46 | 199,099 |
| Feb 22 2024 | 33.68 | 0.37 | 1.11% | 33.64 | 34.63 | 33.56 | 423,751 |
| Feb 21 2024 | 33.31 | -1.35 | -3.89% | 34.45 | 34.995 | 32.98 | 474,812 |
| Feb 20 2024 | 34.66 | -1.80 | -4.94% | 35.78 | 35.97 | 34.03 | 781,454 |
| Feb 16 2024 | 36.46 | 0.99 | 2.79% | 35.69 | 37.51 | 33.00 | 1,313,300 |
| Feb 15 2024 | 35.47 | 0.75 | 2.16% | 34.75 | 36.29 | 34.75 | 617,494 |
| Feb 14 2024 | 34.72 | -0.37 | -1.05% | 35.62 | 35.62 | 34.13 | 559,684 |
| Feb 13 2024 | 35.09 | -1.50 | -4.10% | 35.00 | 35.64 | 34.66 | 455,252 |
| Feb 12 2024 | 36.59 | 0.55 | 1.53% | 36.23 | 37.19 | 36.23 | 331,365 |
| Feb 09 2024 | 36.04 | -0.30 | -0.83% | 36.33 | 36.33 | 35.58 | 173,394 |
| Feb 08 2024 | 36.34 | 0.89 | 2.51% | 35.68 | 36.39 | 35.58 | 212,386 |
| Feb 07 2024 | 35.45 | -0.10 | -0.28% | 35.68 | 35.91 | 34.97 | 325,786 |
| Feb 06 2024 | 35.55 | 0.72 | 2.07% | 34.75 | 35.60 | 34.51 | 279,944 |
| Feb 05 2024 | 34.83 | -0.93 | -2.60% | 35.19 | 35.41 | 34.4701 | 185,794 |
| Feb 02 2024 | 35.76 | -0.31 | -0.86% | 35.46 | 36.09 | 35.20 | 246,255 |
| Feb 01 2024 | 36.07 | 1.46 | 4.22% | 34.92 | 36.14 | 34.72 | 354,123 |
| Jan 31 2024 | 34.61 | -0.32 | -0.92% | 34.75 | 36.33 | 34.61 | 462,789 |
| Jan 30 2024 | 34.93 | -0.86 | -2.40% | 35.52 | 35.65 | 34.88 | 320,649 |
| Jan 29 2024 | 35.79 | 1.53 | 4.47% | 34.19 | 35.925 | 34.04 | 342,719 |
| Jan 26 2024 | 34.26 | -0.50 | -1.44% | 34.98 | 35.05 | 34.23 | 268,712 |
| Jan 25 2024 | 34.76 | 0.12 | 0.35% | 35.34 | 35.70 | 34.32 | 271,151 |
| Jan 24 2024 | 34.64 | -0.06 | -0.17% | 35.43 | 35.43 | 34.26 | 300,940 |
| Jan 23 2024 | 34.70 | -0.69 | -1.95% | 35.70 | 35.86 | 34.65 | 306,629 |
| Jan 22 2024 | 35.39 | 1.42 | 4.18% | 34.14 | 35.62 | 34.035 | 642,077 |
