BJs Restaurants Inc (BJRI) Historical Stock Data
21.58 ↓0.10 (-0.46%)
As of July 1, 2022, 10:41am EST.
Historical Data
In the past 30 trading days, BJRI is up 0.16% a day on average. There have been 16 days where BJs Restaurants Inc closed green and 14 days where BJRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 21.80 | 21.68 | ↓$0.12 (-0.55%) | 21.44 | 22.30 | 424.94K |
| 2022-06-29 | 22.92 | 22.37 | ↓$0.55 (-2.40%) | 22.01 | 23.17 | 267.30K |
| 2022-06-28 | 24.55 | 23.32 | ↓$1.23 (-5.01%) | 23.30 | 24.83 | 228.04K |
| 2022-06-27 | 25.04 | 24.37 | ↓$0.67 (-2.68%) | 24.23 | 25.04 | 276.09K |
| 2022-06-24 | 23.48 | 24.93 | ↑$1.45 (6.18%) | 23.33 | 25.08 | 467.82K |
| 2022-06-23 | 22.41 | 23.43 | ↑$1.02 (4.55%) | 22.17 | 23.54 | 245.66K |
| 2022-06-22 | 21.74 | 22.31 | ↑$0.57 (2.62%) | 21.74 | 22.52 | 206.67K |
| 2022-06-21 | 23.48 | 22.18 | ↓$1.30 (-5.54%) | 22.12 | 23.54 | 158.31K |
| 2022-06-17 | 22.23 | 23.09 | ↑$0.86 (3.87%) | 22.15 | 23.29 | 254.43K |
| 2022-06-16 | 22.75 | 22.19 | ↓$0.56 (-2.46%) | 21.63 | 22.75 | 436.56K |
| 2022-06-15 | 23.10 | 23.64 | ↑$0.54 (2.34%) | 23.10 | 24.07 | 191.61K |
| 2022-06-14 | 23.29 | 22.75 | ↓$0.54 (-2.32%) | 22.71 | 23.53 | 313.61K |
| 2022-06-13 | 23.90 | 23.19 | ↓$0.71 (-2.97%) | 22.70 | 24.16 | 259.02K |
| 2022-06-10 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.70 | 25.76 | 215.69K |
| 2022-06-09 | 26.20 | 25.76 | ↓$0.44 (-1.68%) | 25.54 | 26.39 | 175.45K |
| 2022-06-08 | 26.12 | 26.56 | ↑$0.44 (1.68%) | 26.12 | 26.79 | 141.71K |
| 2022-06-07 | 26.13 | 26.27 | ↑$0.14 (0.54%) | 25.66 | 26.50 | 142.47K |
| 2022-06-06 | 26.12 | 26.37 | ↑$0.25 (0.96%) | 26.00 | 26.67 | 129.19K |
| 2022-06-03 | 26.80 | 26.38 | ↓$0.42 (-1.57%) | 26.03 | 26.80 | 128.70K |
| 2022-06-02 | 26.03 | 27.05 | ↑$1.02 (3.92%) | 26.03 | 27.22 | 249.26K |
| 2022-06-01 | 26.52 | 26.09 | ↓$0.43 (-1.62%) | 25.41 | 26.52 | 202.50K |
| 2022-05-31 | 26.24 | 26.27 | ↑$0.03 (0.11%) | 25.76 | 26.53 | 195.14K |
| 2022-05-27 | 26.13 | 26.54 | ↑$0.41 (1.57%) | 25.96 | 26.83 | 262.92K |
| 2022-05-26 | 23.69 | 25.84 | ↑$2.15 (9.08%) | 23.69 | 26.47 | 374.88K |
| 2022-05-25 | 22.08 | 23.69 | ↑$1.61 (7.29%) | 22.03 | 23.90 | 384.21K |
| 2022-05-24 | 22.71 | 22.08 | ↓$0.63 (-2.77%) | 21.76 | 23.11 | 327.60K |
| 2022-05-23 | 23.06 | 23.10 | ↑$0.04 (0.17%) | 22.39 | 23.53 | 326.49K |
| 2022-05-20 | 23.96 | 22.74 | ↓$1.22 (-5.09%) | 22.60 | 24.18 | 346.93K |
| 2022-05-19 | 23.62 | 23.75 | ↑$0.13 (0.55%) | 22.89 | 24.01 | 345.10K |
| 2022-05-18 | 24.98 | 23.95 | ↓$1.03 (-4.12%) | 23.63 | 24.98 | 382.02K |
Create an account or log in to view more rows.
$BJRI Of course
$BJRI don’t be boring today beast
$BJRI what a horse shit show!
$BJRI looks good
$BJRI I like the stock!
$BJRI Buy the dip.
$BJRI now is the time to slap that ask!!!
$BJRI breaking out of this wedge sooner than later
$BJRI green monday
$BJRI Shorts talk the talk but cant walk the walk