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 28, 2023 | $31.00 | $32.58 | $29.78 | $32.54 | 1 027 145 |
| Apr 27, 2023 | $28.59 | $28.96 | $28.42 | $28.90 | 299 224 |
| Apr 26, 2023 | $28.39 | $28.85 | $28.21 | $28.37 | 311 477 |
| Apr 25, 2023 | $29.01 | $29.16 | $28.50 | $28.52 | 374 895 |
| Apr 24, 2023 | $31.03 | $31.12 | $28.98 | $29.40 | 566 378 |
| Apr 21, 2023 | $29.32 | $31.72 | $29.32 | $31.34 | 723 395 |
| Apr 20, 2023 | $28.43 | $29.62 | $28.41 | $29.16 | 385 104 |
| Apr 19, 2023 | $28.43 | $28.82 | $28.16 | $28.69 | 257 873 |
| Apr 18, 2023 | $28.94 | $29.42 | $28.42 | $28.63 | 590 563 |
| Apr 17, 2023 | $27.88 | $28.04 | $27.18 | $27.70 | 216 863 |
| Apr 14, 2023 | $27.94 | $28.68 | $27.42 | $27.74 | 167 129 |
| Apr 13, 2023 | $28.06 | $28.43 | $27.66 | $27.92 | 164 401 |
| Apr 12, 2023 | $29.44 | $29.68 | $27.86 | $27.90 | 157 949 |
| Apr 11, 2023 | $29.10 | $29.53 | $28.60 | $29.16 | 181 887 |
| Apr 10, 2023 | $28.20 | $29.40 | $28.20 | $29.04 | 163 772 |
| Apr 06, 2023 | $28.65 | $28.65 | $28.10 | $28.35 | 114 483 |
| Apr 05, 2023 | $28.59 | $28.67 | $28.13 | $28.64 | 191 261 |
| Apr 04, 2023 | $28.92 | $28.96 | $28.12 | $28.65 | 275 718 |
| Apr 03, 2023 | $29.11 | $29.55 | $28.68 | $28.92 | 284 050 |
| Mar 31, 2023 | $29.68 | $29.91 | $28.88 | $29.14 | 377 580 |
| Mar 30, 2023 | $29.71 | $29.87 | $29.09 | $29.40 | 230 188 |
| Mar 29, 2023 | $29.53 | $29.59 | $28.83 | $29.57 | 137 934 |
| Mar 28, 2023 | $28.38 | $29.37 | $28.35 | $29.24 | 192 929 |
| Mar 27, 2023 | $28.89 | $29.10 | $28.48 | $28.55 | 428 639 |
| Mar 24, 2023 | $28.45 | $29.14 | $28.09 | $28.58 | 252 403 |
