NASDAQ:BJRI
BJ Stock Price (Quote)
$34.68
+1.92 (+5.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BJRI stock ended at $34.68. This is 5.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.56% from a day low at $34.37 to a day high of $38.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $33.21 | $34.09 | $32.80 | $33.85 | 244 307 |
| Feb 14, 2023 | $32.20 | $33.36 | $31.65 | $33.29 | 382 517 |
| Feb 13, 2023 | $32.40 | $32.81 | $31.06 | $32.10 | 370 698 |
| Feb 10, 2023 | $32.99 | $33.31 | $31.94 | $32.48 | 186 217 |
| Feb 09, 2023 | $34.32 | $34.49 | $32.88 | $33.22 | 217 192 |
| Feb 08, 2023 | $33.99 | $34.07 | $33.35 | $33.90 | 264 026 |
| Feb 07, 2023 | $33.36 | $34.28 | $33.23 | $34.16 | 207 541 |
| Feb 06, 2023 | $32.75 | $33.95 | $32.25 | $33.59 | 363 514 |
| Feb 03, 2023 | $33.06 | $33.37 | $32.49 | $32.79 | 339 981 |
| Feb 02, 2023 | $31.56 | $33.59 | $31.47 | $33.17 | 276 618 |
| Feb 01, 2023 | $31.51 | $31.75 | $30.10 | $31.33 | 298 905 |
| Jan 31, 2023 | $31.07 | $32.17 | $31.06 | $31.57 | 271 743 |
| Jan 30, 2023 | $30.98 | $31.48 | $30.86 | $31.01 | 251 648 |
| Jan 27, 2023 | $31.59 | $31.77 | $31.19 | $31.20 | 163 204 |
| Jan 26, 2023 | $31.48 | $31.81 | $31.06 | $31.56 | 239 925 |
| Jan 25, 2023 | $30.34 | $31.36 | $30.06 | $31.25 | 282 562 |
| Jan 24, 2023 | $31.75 | $32.06 | $30.49 | $30.58 | 317 059 |
| Jan 23, 2023 | $32.07 | $32.59 | $32.01 | $32.19 | 189 663 |
| Jan 20, 2023 | $31.01 | $32.66 | $30.48 | $32.17 | 272 502 |
| Jan 19, 2023 | $31.05 | $31.05 | $30.09 | $30.68 | 157 800 |
