BJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.75	46.84	46.66	46.66	46.66	-0.68%	4,959
Oct 30, 2024	46.89	47.05	46.89	46.98	46.98	0.02%	11,700
Oct 29, 2024	46.93	47.05	46.93	46.97	46.97	0.04%	3,841
Oct 28, 2024	47.03	47.03	46.92	46.95	46.95	0.17%	7,938
Oct 25, 2024	47.02	47.02	46.86	46.87	46.87	-0.04%	11,206
Oct 24, 2024	47.07	47.07	46.83	46.89	46.89	0.09%	10,100
Oct 23, 2024	46.85	47.00	46.78	46.85	46.85	-0.30%	59,400
Oct 22, 2024	46.87	46.99	46.87	46.99	46.99	0.09%	8,000
Oct 21, 2024	46.94	46.99	46.94	46.95	46.95	0.02%	1,447
Oct 18, 2024	46.94	46.97	46.92	46.94	46.94	0.09%	10,700
Oct 17, 2024	46.89	46.93	46.86	46.90	46.90	0.02%	5,500
Oct 16, 2024	46.83	46.89	46.79	46.89	46.89	0.21%	2,600
Oct 15, 2024	46.89	46.92	46.75	46.79	46.79	-0.17%	7,100
Oct 14, 2024	46.86	46.91	46.78	46.87	46.87	0.24%	2,500
Oct 11, 2024	46.75	46.79	46.70	46.76	46.76	0.19%	14,200
Oct 10, 2024	46.66	46.67	46.63	46.67	46.67	-0.02%	6,600
Oct 9, 2024	46.65	46.71	46.64	46.68	46.68	0.21%	11,824
Oct 8, 2024	46.41	46.58	46.41	46.58	46.58	0.43%	1,114
Oct 7, 2024	46.49	46.49	46.37	46.38	46.38	-0.41%	2,300
Oct 4, 2024	46.42	46.59	46.39	46.57	46.57	0.34%	18,800
Oct 3, 2024	46.39	46.46	46.35	46.41	46.41	-0.09%	14,718
Oct 2, 2024	46.38	46.49	46.38	46.45	46.45	0.02%	19,304
Oct 1, 2024	46.39	46.51	46.32	46.44	46.44	-0.26%	216,910
Sep 30, 2024	46.45	46.56	46.45	46.56	46.56	0.13%	12,700
Sep 27, 2024	46.60	46.63	46.46	46.50	46.50	-0.09%	5,400
Sep 26, 2024	46.53	46.57	46.50	46.54	46.54	0.13%	18,400
Sep 25, 2024	46.58	46.58	46.48	46.48	46.48	-0.13%	1,500
Sep 24, 2024	46.42	46.54	46.42	46.54	46.54	0.11%	5,023
Sep 23, 2024	46.43	46.53	46.43	46.49	46.49	0.11%	8,016
Sep 20, 2024	46.41	46.44	46.34	46.44	46.44	-	10,541
Sep 19, 2024	46.41	46.47	46.35	46.44	46.44	0.69%	14,100
Sep 18, 2024	46.12	46.31	46.10	46.12	46.12	-0.11%	8,100
Sep 17, 2024	46.21	46.21	46.08	46.17	46.17	0.02%	3,533
Sep 16, 2024	46.08	46.16	46.04	46.16	46.16	0.15%	2,109
Sep 13, 2024	46.10	46.14	46.06	46.09	46.09	0.11%	3,000
Sep 12, 2024	45.82	46.04	45.82	46.04	46.04	0.41%	7,745
Sep 11, 2024	45.32	45.85	45.32	45.85	45.85	0.53%	4,900
Sep 10, 2024	45.56	45.61	45.37	45.61	45.61	0.26%	12,400
Sep 9, 2024	45.41	45.55	45.36	45.49	45.49	0.71%	10,021
Sep 6, 2024	45.63	45.65	45.15	45.17	45.17	-1.03%	11,742
Sep 5, 2024	45.63	45.64	45.46	45.64	45.64	-	13,700
Sep 4, 2024	45.51	45.77	45.51	45.64	45.64	-0.09%	16,306
Sep 3, 2024	45.96	45.96	45.62	45.68	45.68	-1.06%	4,626
Aug 30, 2024	45.99	46.17	45.95	46.17	46.17	0.46%	3,700
Aug 29, 2024	46.04	46.05	45.96	45.96	45.96	0.02%	6,400
Aug 28, 2024	46.03	46.03	45.80	45.95	45.95	-0.24%	15,700
Aug 27, 2024	46.02	46.06	45.99	46.06	46.06	0.15%	3,244
Aug 26, 2024	46.00	46.00	45.93	45.99	45.99	-0.07%	6,524
Aug 23, 2024	46.02	46.02	45.88	46.02	46.02	0.59%	5,910
Aug 22, 2024	45.95	45.97	45.75	45.75	45.75	-0.37%	2,503
Aug 21, 2024	45.88	45.95	45.84	45.92	45.92	0.15%	24,411
Aug 20, 2024	45.87	45.91	45.85	45.85	45.85	-0.13%	4,900
Aug 19, 2024	45.76	45.91	45.76	45.91	45.91	0.39%	8,100
Aug 16, 2024	45.64	45.76	45.64	45.73	45.73	0.22%	15,325
Aug 15, 2024	45.63	45.72	45.63	45.63	45.63	0.62%	8,628
Aug 14, 2024	45.15	45.35	45.15	45.35	45.35	0.38%	9,135
Aug 13, 2024	44.84	45.19	44.84	45.18	45.18	1.01%	15,100
Aug 12, 2024	44.76	44.80	44.72	44.73	44.73	-	1,904
Aug 9, 2024	44.58	44.73	44.58	44.73	44.73	0.52%	5,307
Aug 8, 2024	44.12	44.55	44.12	44.50	44.50	1.44%	15,015
Aug 7, 2024	44.52	44.60	43.85	43.87	43.87	-0.63%	42,547
Aug 6, 2024	44.06	44.36	44.06	44.15	44.15	1.19%	11,800
Aug 5, 2024	42.77	44.10	42.77	43.63	43.63	-2.09%	56,100
Aug 2, 2024	44.49	44.56	44.39	44.56	44.56	-1.28%	11,448
Aug 1, 2024	45.56	45.56	44.94	45.14	45.14	-0.64%	7,807
Jul 31, 2024	45.31	45.55	45.31	45.43	45.43	0.69%	6,148
Jul 30, 2024	45.30	45.30	44.91	45.12	45.12	-0.20%	3,729
Jul 29, 2024	45.20	45.31	45.18	45.21	45.21	0.13%	3,937
Jul 26, 2024	45.05	45.27	45.05	45.15	45.15	0.53%	4,230
Jul 25, 2024	44.98	45.15	44.91	44.91	44.91	-0.24%	3,400
Jul 24, 2024	45.22	45.22	45.01	45.02	45.02	-1.05%	3,800
Jul 23, 2024	45.60	45.63	45.50	45.50	45.50	-0.09%	13,900
Jul 22, 2024	45.43	45.56	45.40	45.54	45.54	0.53%	6,334
Jul 19, 2024	45.45	45.45	45.24	45.30	45.30	-0.29%	4,094
Jul 18, 2024	45.55	45.55	45.31	45.43	45.43	-0.39%	12,598
Jul 17, 2024	45.61	45.61	45.55	45.61	45.61	-0.35%	11,347
Jul 16, 2024	45.70	45.84	45.70	45.77	45.77	0.18%	9,833
Jul 15, 2024	45.75	45.80	45.67	45.69	45.69	0.07%	3,918
Jul 12, 2024	45.65	45.79	45.65	45.66	45.66	0.20%	5,926
Jul 11, 2024	45.67	45.69	45.52	45.57	45.57	-0.22%	5,901
Jul 10, 2024	45.55	45.67	45.55	45.67	45.67	0.31%	3,953
Jul 9, 2024	45.54	45.57	45.50	45.53	45.53	-0.07%	15,201
Jul 8, 2024	45.57	45.57	45.44	45.56	45.56	0.24%	38,732
Jul 5, 2024	45.30	45.48	45.30	45.45	45.45	0.18%	13,164
Jul 3, 2024	45.32	45.39	45.31	45.37	45.37	0.18%	65,490
Jul 2, 2024	45.18	45.31	45.15	45.29	45.29	0.29%	46,311
Jul 1, 2024	45.11	45.18	45.07	45.16	45.16	0.13%	185,035
Jun 28, 2024	45.19	45.19	45.05	45.10	45.10	-0.07%	9,153
Jun 27, 2024	45.11	45.15	45.07	45.13	45.13	0.02%	8,779
Jun 26, 2024	45.04	45.12	45.00	45.12	45.12	0.13%	12,819
Jun 25, 2024	44.99	45.06	44.98	45.06	45.06	0.20%	12,714
Jun 24, 2024	45.04	45.09	44.97	44.97	44.97	-0.11%	7,149
Jun 21, 2024	45.00	45.02	44.97	45.02	45.02	0.04%	935
Jun 20, 2024	45.13	45.13	44.94	45.00	45.00	-0.20%	13,021
Jun 18, 2024	44.95	45.10	44.95	45.09	45.09	0.16%	8,419
Jun 17, 2024	44.86	45.09	44.86	45.02	45.02	0.31%	309,927
Jun 14, 2024	44.79	44.88	44.79	44.88	44.88	-0.04%	4,289
Jun 13, 2024	44.79	44.91	44.78	44.90	44.90	0.07%	3,853
Jun 12, 2024	44.79	44.94	44.75	44.87	44.87	0.54%	27,221
Jun 11, 2024	44.45	44.64	44.45	44.63	44.63	0.13%	15,412