NASDAQ:BJRI
BJ Stock Price (Quote)
$33.19
+0.550 (+1.69%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Thursday, 25th Apr 2024 BJRI stock ended at $33.19. This is 1.69% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.62% from a day low at $32.20 to a day high of $33.37. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $30.61 | $31.77 | $30.42 | $31.65 | 243 647 |
| Jun 01, 2023 | $29.75 | $30.35 | $29.72 | $30.22 | 194 865 |
| May 31, 2023 | $29.81 | $30.08 | $29.29 | $29.78 | 225 859 |
| May 30, 2023 | $31.21 | $31.46 | $29.61 | $29.85 | 224 330 |
| May 26, 2023 | $30.74 | $31.66 | $30.70 | $30.99 | 190 716 |
| May 25, 2023 | $31.70 | $31.77 | $31.32 | $31.62 | 238 686 |
| May 24, 2023 | $30.80 | $31.73 | $30.49 | $31.72 | 246 599 |
| May 23, 2023 | $30.82 | $31.60 | $30.73 | $30.85 | 162 142 |
| May 22, 2023 | $32.33 | $32.52 | $30.90 | $30.98 | 283 791 |
| May 19, 2023 | $33.70 | $33.70 | $32.02 | $32.34 | 509 307 |
| May 18, 2023 | $32.55 | $33.46 | $32.37 | $33.39 | 361 134 |
| May 17, 2023 | $30.75 | $32.67 | $30.75 | $32.57 | 354 319 |
| May 16, 2023 | $30.33 | $30.52 | $29.90 | $30.46 | 191 301 |
| May 15, 2023 | $29.92 | $30.48 | $29.83 | $30.40 | 231 613 |
| May 12, 2023 | $30.11 | $30.34 | $29.55 | $29.92 | 235 946 |
| May 11, 2023 | $30.54 | $30.65 | $29.92 | $30.00 | 276 426 |
| May 10, 2023 | $31.37 | $31.43 | $30.22 | $30.65 | 243 917 |
| May 09, 2023 | $29.92 | $31.16 | $29.62 | $30.95 | 381 880 |
| May 08, 2023 | $30.95 | $31.07 | $29.85 | $29.97 | 317 334 |
| May 05, 2023 | $31.91 | $32.11 | $30.53 | $30.86 | 416 840 |
| May 04, 2023 | $31.34 | $31.94 | $30.37 | $31.41 | 498 746 |
| May 03, 2023 | $32.28 | $32.31 | $31.42 | $31.71 | 509 514 |
| May 02, 2023 | $32.10 | $32.22 | $31.32 | $32.10 | 304 613 |
| May 01, 2023 | $32.54 | $33.68 | $32.11 | $32.21 | 461 727 |
| Apr 28, 2023 | $31.00 | $32.58 | $29.78 | $32.54 | 1 027 145 |
