BJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.46	43.59	43.34	43.59	43.59	-0.27%	1,072
Nov 19, 2024	43.40	43.71	43.40	43.71	43.71	0.39%	734
Nov 18, 2024	43.32	43.57	43.32	43.54	43.54	0.67%	1,572
Nov 15, 2024	43.30	43.30	43.04	43.25	43.25	0.42%	1,122
Nov 14, 2024	43.66	43.66	43.07	43.07	43.07	-0.71%	5,725
Nov 13, 2024	43.56	43.62	43.35	43.38	43.38	0.37%	4,286
Nov 12, 2024	43.51	43.53	43.22	43.22	43.22	-2.22%	1,216
Nov 11, 2024	44.11	44.20	43.94	44.20	44.20	0.84%	3,055
Nov 8, 2024	43.59	43.85	43.52	43.83	43.83	-0.39%	2,637
Nov 7, 2024	44.05	44.22	44.00	44.00	44.00	1.17%	1,629
Nov 6, 2024	43.23	43.49	43.12	43.49	43.49	1.12%	2,730
Nov 5, 2024	43.00	43.01	43.00	43.01	43.01	-0.14%	1,615
Nov 4, 2024	43.24	43.24	43.07	43.07	43.07	-0.24%	389
Nov 1, 2024	43.21	43.21	43.07	43.18	43.18	0.24%	730
Oct 31, 2024	43.78	43.78	43.07	43.07	43.07	-2.42%	1,508
Oct 30, 2024	44.01	44.16	43.94	44.14	44.14	0.12%	1,618
Oct 29, 2024	43.92	44.09	43.92	44.09	44.09	0.06%	938
Oct 28, 2024	43.98	44.06	43.88	44.06	44.06	0.94%	2,882
Oct 25, 2024	43.77	43.77	43.42	43.65	43.65	-	1,440
Oct 24, 2024	43.50	43.65	43.35	43.65	43.65	1.37%	716
Oct 23, 2024	43.33	43.33	42.77	43.06	43.06	-0.65%	1,229
Oct 22, 2024	43.15	43.34	42.67	43.34	43.34	0.32%	1,947
Oct 21, 2024	43.61	43.61	43.17	43.20	43.20	-1.97%	5,642
Oct 18, 2024	43.98	44.09	43.83	44.07	44.07	1.38%	2,235
Oct 17, 2024	43.64	43.64	43.47	43.47	43.47	-0.80%	2,276
Oct 16, 2024	43.80	43.84	43.68	43.82	43.82	1.06%	5,774
Oct 15, 2024	43.75	43.78	43.36	43.36	43.36	-1.52%	1,901
Oct 14, 2024	44.00	44.13	44.00	44.03	44.03	-1.03%	1,661
Oct 11, 2024	44.80	44.87	44.49	44.49	44.49	0.59%	2,951
Oct 10, 2024	44.31	44.44	44.17	44.23	44.23	-0.76%	1,471
Oct 9, 2024	44.18	44.57	44.16	44.57	44.57	0.84%	1,847
Oct 8, 2024	44.42	44.42	44.16	44.20	44.20	-2.75%	4,398
Oct 7, 2024	45.19	45.54	45.12	45.45	45.45	1.45%	2,653
Oct 4, 2024	44.68	44.80	44.47	44.80	44.80	1.14%	4,432
Oct 3, 2024	44.39	44.39	44.30	44.30	44.30	-0.46%	627
Oct 2, 2024	44.50	44.50	44.50	44.50	44.50	-0.51%	878
Oct 1, 2024	44.69	44.73	44.40	44.73	44.73	0.54%	2,480
Sep 30, 2024	44.94	44.94	44.49	44.49	44.49	-1.13%	5,016
Sep 27, 2024	44.95	45.00	44.68	45.00	45.00	1.21%	5,467
Sep 26, 2024	44.27	44.46	43.65	44.46	44.46	3.52%	10,159
Sep 25, 2024	43.25	43.25	42.95	42.95	42.95	-0.60%	4,275
Sep 24, 2024	43.21	43.31	42.93	43.21	43.21	0.83%	5,456
Sep 23, 2024	42.87	42.98	42.75	42.86	42.86	0.39%	7,643
Sep 20, 2024	42.56	42.89	42.54	42.69	42.69	-0.95%	2,381
Sep 19, 2024	43.03	43.10	42.88	43.10	43.10	1.63%	10,365
Sep 18, 2024	42.44	42.82	42.24	42.41	42.41	-0.26%	9,476
Sep 17, 2024	42.31	42.61	42.30	42.52	42.52	0.84%	2,487
Sep 16, 2024	42.05	42.17	41.98	42.17	42.17	0.75%	3,337
Sep 13, 2024	41.61	41.94	41.59	41.85	41.85	0.89%	2,200
Sep 12, 2024	41.22	41.48	41.22	41.48	41.48	0.75%	940
Sep 11, 2024	40.51	41.17	40.51	41.17	41.17	0.17%	2,016
Sep 10, 2024	41.13	41.13	40.69	41.10	41.10	0.15%	879
Sep 9, 2024	40.83	41.04	40.83	41.04	41.04	1.43%	485
Sep 6, 2024	41.05	41.05	40.43	40.46	40.46	-1.49%	812
Sep 5, 2024	40.98	41.07	40.82	41.07	41.07	0.38%	3,817
Sep 4, 2024	40.45	40.99	40.44	40.92	40.92	0.85%	2,859
Sep 3, 2024	40.96	40.96	40.57	40.57	40.57	-1.30%	4,007
Aug 30, 2024	40.86	41.11	40.86	41.11	41.11	0.57%	661
Aug 29, 2024	40.88	41.10	40.82	40.87	40.87	0.35%	2,336
Aug 28, 2024	41.13	41.13	40.44	40.73	40.73	-1.14%	2,763
Aug 27, 2024	41.14	41.29	41.05	41.20	41.20	0.12%	2,816
Aug 26, 2024	41.40	41.40	41.15	41.15	41.15	-0.39%	1,908
Aug 23, 2024	40.96	41.37	40.96	41.31	41.31	0.85%	2,426
Aug 22, 2024	40.85	40.96	40.76	40.96	40.96	-0.34%	968
Aug 21, 2024	40.75	41.10	40.75	41.10	41.10	1.31%	917
Aug 20, 2024	40.77	40.77	40.57	40.57	40.57	-0.76%	1,510
Aug 19, 2024	40.62	40.88	40.62	40.88	40.88	1.21%	3,472
Aug 16, 2024	40.22	40.47	40.19	40.39	40.39	1.81%	4,097
Aug 15, 2024	39.87	40.15	39.67	39.67	39.67	0.53%	4,968
Aug 14, 2024	39.74	39.83	39.37	39.46	39.46	1.37%	6,634
Aug 13, 2024	38.59	38.93	38.59	38.93	38.93	1.26%	4,711
Aug 12, 2024	38.57	38.65	38.44	38.44	38.44	-0.54%	1,686
Aug 9, 2024	38.60	38.71	38.60	38.65	38.65	-0.59%	1,028
Aug 8, 2024	38.57	38.88	38.57	38.88	38.88	2.37%	1,368
Aug 7, 2024	38.47	38.47	37.89	37.98	37.98	0.29%	2,811
Aug 6, 2024	37.57	38.17	37.57	37.87	37.87	0.56%	1,586
Aug 5, 2024	37.39	37.88	37.24	37.66	37.66	-2.46%	4,686
Aug 2, 2024	38.98	39.15	38.42	38.61	38.61	-1.93%	3,618
Aug 1, 2024	40.15	40.23	39.25	39.37	39.37	-3.72%	4,096
Jul 31, 2024	40.76	41.07	40.76	40.89	40.89	1.55%	17,423
Jul 30, 2024	40.39	40.39	40.23	40.27	40.27	-0.03%	624
Jul 29, 2024	40.12	40.35	40.12	40.28	40.28	-0.03%	2,872
Jul 26, 2024	40.02	40.37	40.02	40.29	40.29	1.93%	1,458
Jul 25, 2024	39.55	40.06	39.53	39.53	39.53	-0.40%	5,553
Jul 24, 2024	40.56	40.56	39.69	39.69	39.69	-2.07%	2,603
Jul 23, 2024	40.44	40.53	40.44	40.53	40.53	-	1,085
Jul 22, 2024	40.59	40.59	40.40	40.53	40.53	0.20%	1,091
Jul 19, 2024	40.52	40.67	40.45	40.45	40.45	-1.22%	3,639
Jul 18, 2024	41.05	41.16	40.95	40.95	40.95	-1.56%	1,397
Jul 17, 2024	41.53	41.98	41.51	41.60	41.60	-0.95%	8,360
Jul 16, 2024	41.66	42.00	41.57	42.00	42.00	1.42%	2,823
Jul 15, 2024	41.69	41.73	41.41	41.41	41.41	-0.89%	1,977
Jul 12, 2024	41.36	41.78	41.36	41.78	41.78	2.45%	1,395
Jul 11, 2024	40.58	41.16	40.58	40.78	40.78	1.42%	2,712
Jul 10, 2024	40.22	40.22	39.93	40.21	40.21	0.70%	6,442
Jul 9, 2024	40.10	40.14	39.92	39.93	39.93	-0.65%	2,268
Jul 8, 2024	40.05	40.19	39.95	40.19	40.19	0.47%	2,753
Jul 5, 2024	40.30	40.30	40.00	40.00	40.00	-0.89%	1,948
Jul 3, 2024	40.30	40.36	40.13	40.36	40.36	1.53%	523
Jul 2, 2024	39.64	39.80	39.59	39.75	39.75	0.18%	2,029