BJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	40.52	40.86	40.52	40.78	40.78	0.89%	9,184
Feb 3, 2025	40.01	40.50	40.01	40.42	40.42	-2.39%	2,066
Jan 31, 2025	41.34	41.52	41.28	41.41	41.41	-0.34%	1,210
Jan 30, 2025	41.22	41.55	41.22	41.55	41.55	2.04%	727
Jan 29, 2025	40.94	41.03	40.72	40.72	40.72	-1.12%	2,972
Jan 28, 2025	40.77	41.18	40.77	41.18	41.18	1.41%	3,386
Jan 27, 2025	40.27	40.62	40.27	40.61	40.61	0.54%	3,004
Jan 24, 2025	40.26	40.39	40.26	40.39	40.39	1.15%	5,887
Jan 23, 2025	39.96	40.08	39.86	39.93	39.93	-0.77%	2,405
Jan 22, 2025	40.45	40.45	40.24	40.24	40.24	-0.86%	891
Jan 21, 2025	40.40	40.60	40.29	40.59	40.59	1.35%	11,700
Jan 17, 2025	39.91	40.05	39.83	40.05	40.05	1.09%	1,750
Jan 16, 2025	39.61	39.76	39.53	39.62	39.62	-0.73%	3,885
Jan 15, 2025	40.38	40.46	39.78	39.91	39.91	0.47%	2,922
Jan 14, 2025	39.70	39.90	39.66	39.73	39.73	0.21%	2,247
Jan 13, 2025	39.13	39.64	39.13	39.64	39.64	0.46%	2,969
Jan 10, 2025	39.51	39.57	39.16	39.46	39.46	-1.52%	10,534
Jan 8, 2025	39.91	40.12	39.83	40.07	40.07	-0.47%	7,874
Jan 7, 2025	40.45	40.45	40.26	40.26	40.26	-1.15%	1,616
Jan 6, 2025	41.07	41.07	40.73	40.73	40.73	0.90%	1,611
Jan 3, 2025	40.18	40.39	40.00	40.37	40.37	0.54%	8,182
Jan 2, 2025	40.50	40.50	40.10	40.15	40.15	-1.01%	1,044
Dec 31, 2024	40.57	40.61	40.48	40.56	40.56	0.47%	2,701
Dec 30, 2024	40.45	40.49	40.37	40.37	40.37	-1.32%	1,566
Dec 27, 2024	40.90	41.08	40.68	40.91	40.91	-0.34%	4,698
Dec 26, 2024	41.55	41.55	40.95	41.05	41.05	0.91%	2,325
Dec 24, 2024	40.80	40.87	40.50	40.68	40.68	-0.15%	6,313
Dec 23, 2024	40.92	40.92	40.46	40.74	40.74	-3.69%	8,812
Dec 20, 2024	41.81	42.53	41.81	42.30	41.12	0.86%	1,844
Dec 19, 2024	41.97	41.99	41.86	41.94	40.77	0.33%	1,135
Dec 18, 2024	43.32	43.41	41.80	41.80	40.64	-3.83%	4,351
Dec 17, 2024	43.32	43.70	43.19	43.46	42.25	0.38%	3,369
Dec 16, 2024	43.80	43.80	43.30	43.30	42.10	-1.77%	7,982
Dec 13, 2024	44.35	44.35	43.93	44.08	42.85	-0.68%	1,001
Dec 12, 2024	44.47	44.47	44.38	44.38	43.14	-0.16%	679
Dec 11, 2024	44.47	44.56	44.38	44.45	43.22	0.25%	3,631
Dec 10, 2024	44.72	44.72	44.34	44.34	43.11	-0.98%	4,727
Dec 9, 2024	45.20	45.24	44.74	44.78	43.53	0.16%	2,937
Dec 6, 2024	45.50	45.50	44.71	44.71	43.47	-0.95%	9,266
Dec 5, 2024	45.04	45.15	44.98	45.14	43.88	0.67%	4,950
Dec 4, 2024	44.90	45.05	44.72	44.84	43.59	-0.13%	9,572
Dec 3, 2024	44.95	44.95	44.90	44.90	43.65	-0.11%	855
Dec 2, 2024	44.81	45.05	44.81	44.95	43.70	0.11%	3,191
Nov 29, 2024	44.38	44.90	44.38	44.90	43.65	0.93%	1,252
Nov 27, 2024	44.41	44.64	44.38	44.49	43.25	0.26%	2,425
Nov 26, 2024	44.04	44.37	44.04	44.37	43.14	0.20%	1,964
Nov 25, 2024	44.17	44.46	44.15	44.28	43.05	0.64%	7,288
Nov 22, 2024	43.78	44.05	43.43	44.00	42.78	-	5,851
Nov 21, 2024	43.65	44.00	43.65	44.00	42.78	0.94%	1,835
Nov 20, 2024	43.46	43.59	43.34	43.59	42.38	-0.27%	1,072
Nov 19, 2024	43.40	43.71	43.40	43.71	42.49	0.39%	734
Nov 18, 2024	43.32	43.57	43.32	43.54	42.33	0.67%	1,572
Nov 15, 2024	43.30	43.30	43.04	43.25	42.05	0.42%	1,122
Nov 14, 2024	43.66	43.66	43.07	43.07	41.87	-0.71%	5,725
Nov 13, 2024	43.56	43.62	43.35	43.38	42.17	0.37%	4,286
Nov 12, 2024	43.51	43.53	43.22	43.22	42.02	-2.22%	1,216
Nov 11, 2024	44.11	44.20	43.94	44.20	42.97	0.84%	3,055
Nov 8, 2024	43.59	43.85	43.52	43.83	42.61	-0.39%	2,637
Nov 7, 2024	44.05	44.22	44.00	44.00	42.78	1.17%	1,629
Nov 6, 2024	43.23	43.49	43.12	43.49	42.28	1.12%	2,730
Nov 5, 2024	43.00	43.01	43.00	43.01	41.81	-0.14%	1,615
Nov 4, 2024	43.24	43.24	43.07	43.07	41.87	-0.24%	389
Nov 1, 2024	43.21	43.21	43.07	43.18	41.97	0.24%	730
Oct 31, 2024	43.78	43.78	43.07	43.07	41.87	-2.42%	1,508
Oct 30, 2024	44.01	44.16	43.94	44.14	42.91	0.12%	1,618
Oct 29, 2024	43.92	44.09	43.92	44.09	42.86	0.06%	938
Oct 28, 2024	43.98	44.06	43.88	44.06	42.83	0.94%	2,882
Oct 25, 2024	43.77	43.77	43.42	43.65	42.44	-	1,440
Oct 24, 2024	43.50	43.65	43.35	43.65	42.44	1.37%	716
Oct 23, 2024	43.33	43.33	42.77	43.06	41.86	-0.65%	1,229
Oct 22, 2024	43.15	43.34	42.67	43.34	42.13	0.32%	1,947
Oct 21, 2024	43.61	43.61	43.17	43.20	42.00	-1.97%	5,642
Oct 18, 2024	43.98	44.09	43.83	44.07	42.84	1.38%	2,235
Oct 17, 2024	43.64	43.64	43.47	43.47	42.26	-0.80%	2,276
Oct 16, 2024	43.80	43.84	43.68	43.82	42.60	1.06%	5,774
Oct 15, 2024	43.75	43.78	43.36	43.36	42.15	-1.52%	1,901
Oct 14, 2024	44.00	44.13	44.00	44.03	42.80	-1.03%	1,661
Oct 11, 2024	44.80	44.87	44.49	44.49	43.25	0.59%	2,951
Oct 10, 2024	44.31	44.44	44.17	44.23	43.00	-0.76%	1,471
Oct 9, 2024	44.18	44.57	44.16	44.57	43.33	0.84%	1,847
Oct 8, 2024	44.42	44.42	44.16	44.20	42.97	-2.75%	4,398
Oct 7, 2024	45.19	45.54	45.12	45.45	44.19	1.45%	2,653
Oct 4, 2024	44.68	44.80	44.47	44.80	43.55	1.14%	4,432
Oct 3, 2024	44.39	44.39	44.30	44.30	43.06	-0.46%	627
Oct 2, 2024	44.50	44.50	44.50	44.50	43.26	-0.51%	878
Oct 1, 2024	44.69	44.73	44.40	44.73	43.49	0.54%	2,480
Sep 30, 2024	44.94	44.94	44.49	44.49	43.25	-1.13%	5,016
Sep 27, 2024	44.95	45.00	44.68	45.00	43.75	1.21%	5,467
Sep 26, 2024	44.27	44.46	43.65	44.46	43.22	3.52%	10,159
Sep 25, 2024	43.25	43.25	42.95	42.95	41.75	-0.60%	4,275
Sep 24, 2024	43.21	43.31	42.93	43.21	42.01	0.83%	5,456
Sep 23, 2024	42.87	42.98	42.75	42.86	41.66	0.39%	7,643
Sep 20, 2024	42.56	42.89	42.54	42.69	41.50	-0.95%	2,381
Sep 19, 2024	43.03	43.10	42.88	43.10	41.90	1.63%	10,365
Sep 18, 2024	42.44	42.82	42.24	42.41	41.23	-0.26%	9,476
Sep 17, 2024	42.31	42.61	42.30	42.52	41.34	0.84%	2,487
Sep 16, 2024	42.05	42.17	41.98	42.17	40.99	0.75%	3,337
Sep 13, 2024	41.61	41.94	41.59	41.85	40.69	0.89%	2,200
Sep 12, 2024	41.22	41.48	41.22	41.48	40.33	0.75%	940
Sep 11, 2024	40.51	41.17	40.51	41.17	40.02	0.17%	2,016