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 |
| Mar 23, 2023 | $29.29 | $29.31 | $28.03 | $28.60 | 326 593 |
| Mar 22, 2023 | $29.51 | $30.06 | $29.08 | $29.09 | 243 595 |
| Mar 21, 2023 | $29.77 | $30.40 | $29.46 | $29.52 | 220 637 |
| Mar 20, 2023 | $29.57 | $30.57 | $29.19 | $29.53 | 248 369 |
| Mar 17, 2023 | $29.89 | $30.01 | $29.12 | $29.52 | 532 971 |
| Mar 16, 2023 | $28.98 | $30.38 | $28.64 | $30.30 | 310 159 |
| Mar 15, 2023 | $28.31 | $29.52 | $28.09 | $29.45 | 296 686 |
| Mar 14, 2023 | $29.54 | $29.64 | $28.54 | $28.82 | 335 169 |
| Mar 13, 2023 | $28.79 | $28.85 | $27.32 | $28.61 | 374 958 |
| Mar 10, 2023 | $30.28 | $31.14 | $29.10 | $29.47 | 247 476 |
| Mar 09, 2023 | $31.38 | $31.94 | $30.17 | $30.19 | 223 399 |
| Mar 08, 2023 | $31.74 | $31.74 | $30.97 | $31.36 | 214 782 |
| Mar 07, 2023 | $32.21 | $32.75 | $31.62 | $31.69 | 274 164 |
| Mar 06, 2023 | $32.44 | $32.47 | $31.44 | $32.08 | 334 247 |
| Mar 03, 2023 | $32.95 | $33.55 | $32.05 | $32.31 | 346 050 |
| Mar 02, 2023 | $31.72 | $33.16 | $31.54 | $32.82 | 213 464 |
| Mar 01, 2023 | $32.00 | $32.84 | $31.76 | $32.19 | 328 288 |
| Feb 28, 2023 | $32.79 | $33.12 | $31.95 | $32.00 | 402 025 |
| Feb 27, 2023 | $33.76 | $34.30 | $32.78 | $32.83 | 334 908 |
| Feb 24, 2023 | $34.60 | $35.18 | $33.42 | $33.61 | 286 017 |
| Feb 23, 2023 | $35.94 | $36.14 | $34.40 | $35.07 | 436 236 |
| Feb 22, 2023 | $34.38 | $35.85 | $33.78 | $35.80 | 622 158 |
| Feb 21, 2023 | $33.25 | $34.89 | $33.20 | $34.33 | 629 225 |
| Feb 17, 2023 | $33.90 | $33.90 | $32.15 | $33.66 | 707 243 |
| Feb 16, 2023 | $33.36 | $35.50 | $33.36 | $34.58 | 607 633 |
