home / stock / bjri / bjri quote
$31.20 Last:
-0.1% Change Percent:
$31.59 Open:
$31.20 Previous Close:
$31.77 High:
$31.19 Low:
163,204 Volume:
01/27/2023 03:39:55 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 31.59 | 31.2 | 31.77 | 31.19 | 163,204 |
2023-01-26 | 31.48 | 31.56 | 31.8111 | 31.06 | 239,929 |
2023-01-25 | 30.34 | 31.25 | 31.3564 | 30.055 | 282,562 |
2023-01-24 | 31.75 | 30.58 | 32.06 | 30.49 | 317,059 |
2023-01-23 | 32.07 | 32.19 | 32.59 | 32.01 | 189,663 |
2023-01-20 | 31.01 | 32.17 | 32.655 | 30.484 | 272,502 |
2023-01-19 | 31.05 | 30.68 | 31.05 | 30.09 | 157,763 |
2023-01-18 | 31.34 | 31.23 | 31.77 | 30.76 | 182,092 |
2023-01-17 | 31.25 | 31.6 | 31.71 | 31.17 | 216,004 |
2023-01-16 | 30.27 | 31.34 | 31.47 | 30.087 | 187,275 |
2023-01-13 | 30.27 | 31.34 | 31.47 | 30.087 | 187,275 |
2023-01-12 | 30.82 | 30.63 | 31.535 | 30.41 | 190,030 |
2023-01-11 | 30.85 | 30.62 | 31.93 | 30.52 | 379,414 |
2023-01-10 | 29 | 30.68 | 30.7 | 28.56 | 228,202 |
2023-01-09 | 28.13 | 29.12 | 29.13 | 28.01 | 307,621 |
2023-01-06 | 27.5 | 27.94 | 28.15 | 27.1801 | 288,753 |
2023-01-05 | 27.95 | 27.31 | 28 | 27.135 | 311,422 |
2023-01-04 | 27.16 | 27.86 | 28.15 | 26.9776 | 296,945 |
2023-01-03 | 26.7 | 26.85 | 27.08 | 26.21 | 339,323 |
2023-01-02 | 26.69 | 26.38 | 26.82 | 26.3246 | 195,440 |