NASDAQ:BJRI
BJ Stock Price (Quote)
$33.44
+0.250 (+0.753%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Friday, 26th Apr 2024 BJRI stock ended at $33.44. This is 0.753% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $32.58 to a day high of $33.81. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $33.09 | $33.81 | $32.58 | $33.44 | 197 508 |
| Apr 25, 2024 | $32.35 | $33.37 | $32.20 | $33.19 | 351 089 |
| Apr 24, 2024 | $32.30 | $32.81 | $32.24 | $32.64 | 348 301 |
| Apr 23, 2024 | $31.94 | $33.03 | $31.94 | $32.59 | 399 950 |
| Apr 22, 2024 | $32.26 | $32.46 | $31.35 | $31.77 | 346 433 |
| Apr 19, 2024 | $31.83 | $32.50 | $31.83 | $32.10 | 277 796 |
| Apr 18, 2024 | $31.77 | $32.21 | $31.64 | $31.86 | 385 023 |
| Apr 17, 2024 | $32.66 | $32.93 | $31.66 | $31.75 | 296 184 |
| Apr 16, 2024 | $32.54 | $32.98 | $32.21 | $32.53 | 283 947 |
| Apr 15, 2024 | $32.67 | $33.33 | $32.37 | $32.81 | 340 603 |
| Apr 12, 2024 | $33.69 | $33.91 | $32.71 | $32.78 | 372 665 |
| Apr 11, 2024 | $34.16 | $34.23 | $33.30 | $33.93 | 266 118 |
| Apr 10, 2024 | $33.30 | $34.00 | $33.13 | $33.91 | 285 549 |
| Apr 09, 2024 | $35.09 | $35.09 | $34.25 | $34.48 | 197 996 |
| Apr 08, 2024 | $34.58 | $35.45 | $34.51 | $35.10 | 172 249 |
| Apr 05, 2024 | $34.40 | $34.78 | $33.92 | $34.24 | 257 789 |
| Apr 04, 2024 | $35.69 | $35.89 | $34.29 | $34.46 | 276 959 |
| Apr 03, 2024 | $35.47 | $36.38 | $35.07 | $35.48 | 231 981 |
| Apr 02, 2024 | $35.81 | $35.81 | $34.85 | $35.40 | 230 640 |
| Apr 01, 2024 | $36.21 | $36.75 | $35.57 | $36.26 | 218 448 |
| Mar 28, 2024 | $36.32 | $36.93 | $35.97 | $36.18 | 498 816 |
| Mar 27, 2024 | $33.92 | $36.40 | $33.92 | $35.74 | 360 116 |
| Mar 26, 2024 | $33.26 | $33.92 | $32.95 | $33.20 | 455 521 |
| Mar 25, 2024 | $34.25 | $34.71 | $32.88 | $32.90 | 494 026 |
| Mar 22, 2024 | $35.55 | $35.55 | $33.90 | $34.06 | 359 945 |
