Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BJRI	36.11	38.00	34.37	34.68	1.92	885,669	10,880	32.25	37.35
2024-05-02	Q	BJRI	32.24	33.13	31.77	32.76	0.67	527,896	5,387	33.67	36.25
2024-05-01	Q	BJRI	32.47	32.69	31.52	32.09	-0.50	500,210	4,996	30.95	32.75
2024-04-30	Q	BJRI	32.86	33.19	32.55	32.59	-0.60	261,317	3,601	31.64	39.00
2024-04-29	Q	BJRI	33.78	33.78	32.90	33.19	-0.25	334,946	3,972	29.39	37.12
2024-04-26	Q	BJRI	33.09	33.81	32.58	33.44	0.25	205,158	3,424	29.85	37.21
2024-04-25	Q	BJRI	32.35	33.365	32.20	33.19	0.55	376,010	5,402	13.26	34.00
2024-04-24	Q	BJRI	32.30	32.82	32.23	32.64	0.05	357,066	5,334	28.87	40.15
2024-04-23	Q	BJRI	31.94	33.03	31.89	32.59	0.82	405,915	5,072	30.33	32.30
2024-04-22	Q	BJRI	32.26	32.46	31.35	31.77	-0.33	385,065	4,088	31.22	35.05
2024-04-19	Q	BJRI	31.83	32.50	31.83	32.10	0.24	287,913	4,649	28.83	32.60
2024-04-18	Q	BJRI	31.77	32.21	31.63	31.86	0.11	496,249	3,422	31.29	32.13
2024-04-17	Q	BJRI	32.66	32.93	31.66	31.75	-0.78	305,691	5,485	31.25	35.08
2024-04-16	Q	BJRI	32.54	32.98	32.21	32.53	-0.28	292,871	5,747	32.09	36.00
2024-04-15	Q	BJRI	32.67	33.33	32.37	32.85	0.07	346,540	4,443	32.55	36.21
2024-04-12	Q	BJRI	33.69	33.91	32.71	32.78	-1.15	388,001	4,601	32.21	33.27
2024-04-11	Q	BJRI	34.16	34.23	33.30	33.93	0.02	315,163	3,425	33.40	34.48
2024-04-10	Q	BJRI	33.30	34.00	32.90	33.91	-0.57	290,989	4,325	33.60	34.40
2024-04-09	Q	BJRI	35.09	35.09	34.25	34.48	-0.62	201,585	6,366	33.95	37.77
2024-04-08	Q	BJRI	34.58	35.45	34.51	35.10	0.86	179,262	3,406	34.89	35.46
2024-04-05	Q	BJRI	34.40	34.80	33.915	34.24	-0.22	267,046	3,268	33.00	38.79
2024-04-04	Q	BJRI	35.69	35.885	34.285	34.46	-1.02	296,616	3,617	33.95	38.15
2024-04-03	Q	BJRI	35.47	36.38	35.07	35.48	0.08	240,559	3,139	31.80	36.11
2024-04-02	Q	BJRI	35.81	35.81	34.82	35.40	-0.86	241,103	3,651	14.15	35.50
2024-04-01	Q	BJRI	36.21	36.745	35.57	36.26	0.08	289,699	4,516	35.53	36.99
2024-03-29	Q	BJRI	36.32	36.93	35.97	36.18	0.44	0	0	30.00	37.00
2024-03-28	Q	BJRI	36.32	36.93	35.97	36.18	0.44	633,108	3,827	30.00	37.00
2024-03-27	Q	BJRI	33.92	36.40	33.92	35.74	2.54	379,803	4,626	33.50	37.00
2024-03-26	Q	BJRI	33.26	33.915	32.93	33.20	0.30	662,725	4,420	30.37	34.05
2024-03-25	Q	BJRI	34.25	34.71	32.88	32.90	-1.16	552,001	5,547	32.40	36.35
2024-03-22	Q	BJRI	35.55	35.55	33.90	34.06	-1.45	389,066	3,843	33.73	34.59
2024-03-21	Q	BJRI	36.02	36.09	35.08	35.51	-0.55	285,702	3,044	35.11	36.10
2024-03-20	Q	BJRI	35.76	36.39	35.21	36.06	0.13	214,407	3,011	34.92	39.00
2024-03-19	Q	BJRI	34.98	35.985	34.92	35.93	0.67	187,883	3,270	34.92	36.00
2024-03-18	Q	BJRI	35.01	35.69	34.87	35.26	0.19	541,049	3,114	33.00	42.21
2024-03-15	Q	BJRI	34.80	35.34	34.31	35.07	0.02	540,438	4,364	30.00	42.33
2024-03-14	Q	BJRI	36.06	36.245	34.65	35.05	-1.31	384,666	4,711	35.05	35.54
2024-03-13	Q	BJRI	36.22	37.505	36.22	36.36	-0.05	445,634	4,118	35.98	36.83
2024-03-12	Q	BJRI	36.05	36.81	35.82	36.41	0.41	227,981	3,316	35.00	38.39
2024-03-11	Q	BJRI	36.92	36.92	35.87	36.00	-0.97	325,829	3,930	35.30	38.39
2024-03-08	Q	BJRI	38.20	38.52	36.72	36.97	-0.95	267,213	3,454	36.54	37.40
2024-03-07	Q	BJRI	37.98	38.765	37.80	37.92	-0.21	329,812	4,788	34.25	38.60
2024-03-06	Q	BJRI	37.35	38.35	36.91	38.13	1.14	449,564	5,095	15.34	39.00
2024-03-05	Q	BJRI	36.17	37.25	36.105	36.99	0.51	326,015	4,892	34.40	40.39
2024-03-04	Q	BJRI	35.48	36.99	35.48	36.48	1.00	809,202	5,643	36.00	36.74
2024-03-01	Q	BJRI	34.80	35.65	34.33	35.46	0.44	243,473	2,599	32.00	35.85
2024-02-29	Q	BJRI	35.10	35.29	34.17	35.02	0.55	318,909	3,626	31.65	35.46
2024-02-28	Q	BJRI	34.31	35.09	33.94	34.47	0.37	354,779	3,649	33.53	35.21
2024-02-27	Q	BJRI	35.11	35.24	33.86	34.10	-0.60	253,476	3,232	34.18	38.70
2024-02-26	Q	BJRI	34.07	35.15	34.07	34.70	0.53	244,803	3,252	33.25	39.16
2024-02-23	Q	BJRI	33.60	34.59	33.46	34.17	0.49	199,099	2,965	33.50	34.37
2024-02-22	Q	BJRI	33.64	34.63	33.56	33.68	0.37	423,751	4,557	33.50	37.00
2024-02-21	Q	BJRI	34.45	34.995	32.98	33.31	-1.35	474,812	4,789	18.29	34.50
2024-02-20	Q	BJRI	35.78	35.97	34.03	34.66	-1.80	781,454	6,331	34.75	35.24
2024-02-19	Q	BJRI	35.69	37.51	33.00	36.46	0.99	0	0	18.29	37.27
2024-02-16	Q	BJRI	35.69	37.51	33.00	36.46	0.99	1,313,314	10,635	18.29	37.27
2024-02-15	Q	BJRI	34.75	36.29	34.75	35.47	0.75	617,579	5,695	34.80	35.98
2024-02-14	Q	BJRI	35.62	35.62	34.13	34.72	-0.37	559,684	5,758	18.48	36.10
2024-02-13	Q	BJRI	35.00	35.64	34.66	35.09	-1.50	455,252	4,977	29.33	36.10
2024-02-12	Q	BJRI	36.23	37.19	36.23	36.59	0.55	331,365	4,950	36.11	36.97
2024-02-09	Q	BJRI	36.33	36.33	35.58	36.04	-0.30	173,394	2,705	34.25	40.16
2024-02-08	Q	BJRI	35.68	36.39	35.58	36.34	0.89	212,386	2,719	31.92	36.34
2024-02-07	Q	BJRI	35.68	35.91	34.97	35.45	-0.10	325,783	3,733	35.01	35.86