NASDAQ:BJRI
BJ Stock Price (Quote)
$33.30
-0.240 (-0.716%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $38.00 | Wednesday, 8th May 2024 BJRI stock ended at $33.30. This is 0.716% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.10% from a day low at $33.11 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 |
| 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 |
| Jan 18, 2023 | $31.34 | $31.77 | $30.76 | $31.23 | 182 100 |
| Jan 17, 2023 | $31.25 | $31.71 | $31.17 | $31.60 | 216 004 |
| Jan 13, 2023 | $30.27 | $31.47 | $30.09 | $31.34 | 187 300 |
| Jan 12, 2023 | $30.82 | $31.54 | $30.41 | $30.63 | 190 030 |
| Jan 11, 2023 | $30.85 | $31.93 | $30.52 | $30.62 | 379 414 |
| Jan 10, 2023 | $29.00 | $30.70 | $28.56 | $30.68 | 228 202 |
| Jan 09, 2023 | $28.13 | $29.13 | $28.01 | $29.12 | 307 621 |
| Jan 06, 2023 | $27.50 | $28.15 | $27.18 | $27.94 | 288 700 |
| Jan 05, 2023 | $27.95 | $28.00 | $27.14 | $27.31 | 304 140 |
| Jan 04, 2023 | $27.16 | $28.15 | $26.98 | $27.86 | 296 809 |
| Jan 03, 2023 | $26.70 | $27.08 | $26.21 | $26.85 | 339 323 |
| Dec 30, 2022 | $26.69 | $26.82 | $26.32 | $26.38 | 195 436 |
| Dec 29, 2022 | $26.73 | $27.20 | $26.73 | $26.81 | 137 648 |
| Dec 28, 2022 | $27.14 | $27.14 | $26.10 | $26.41 | 211 291 |
| Dec 27, 2022 | $27.89 | $28.00 | $27.05 | $27.15 | 157 240 |
| Dec 23, 2022 | $27.41 | $28.08 | $26.88 | $27.75 | 141 979 |
| Dec 22, 2022 | $27.15 | $27.48 | $26.48 | $27.44 | 165 722 |
| Dec 21, 2022 | $27.74 | $27.87 | $27.16 | $27.37 | 177 052 |
| Dec 20, 2022 | $27.54 | $28.54 | $27.04 | $27.44 | 233 843 |
| Dec 19, 2022 | $28.26 | $28.26 | $27.03 | $27.15 | 283 747 |
| Dec 16, 2022 | $29.06 | $29.06 | $27.63 | $28.28 | 481 000 |
| Dec 15, 2022 | $29.21 | $29.68 | $28.94 | $29.41 | 255 131 |
