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 |
| Mar 20, 2024 | $35.76 | $36.39 | $35.59 | $36.06 | 214 105 |
| Mar 19, 2024 | $34.98 | $35.99 | $34.92 | $35.93 | 181 528 |
| Mar 18, 2024 | $35.01 | $35.69 | $34.87 | $35.26 | 336 447 |
| Mar 15, 2024 | $34.80 | $35.25 | $34.31 | $35.07 | 494 815 |
| Mar 14, 2024 | $36.06 | $36.25 | $34.65 | $35.05 | 380 584 |
| Mar 13, 2024 | $36.22 | $37.50 | $36.22 | $36.36 | 439 011 |
| Mar 12, 2024 | $36.05 | $36.77 | $35.82 | $36.41 | 223 587 |
| Mar 11, 2024 | $36.92 | $36.92 | $35.88 | $36.00 | 323 128 |
| Mar 08, 2024 | $38.20 | $38.52 | $36.74 | $36.97 | 258 398 |
| Mar 07, 2024 | $37.98 | $38.77 | $37.80 | $37.92 | 322 381 |
| Mar 06, 2024 | $37.35 | $38.32 | $36.94 | $38.13 | 444 395 |
| Mar 05, 2024 | $36.17 | $37.25 | $36.11 | $36.99 | 322 541 |
| Mar 04, 2024 | $35.48 | $36.99 | $35.48 | $36.48 | 790 146 |
| Mar 01, 2024 | $34.97 | $35.65 | $34.33 | $35.48 | 230 049 |
| Feb 29, 2024 | $35.10 | $35.26 | $34.17 | $35.02 | 308 462 |
| Feb 28, 2024 | $34.31 | $35.09 | $33.94 | $34.47 | 348 391 |
| Feb 27, 2024 | $35.11 | $35.24 | $33.86 | $34.10 | 247 718 |
| Feb 26, 2024 | $34.07 | $35.15 | $34.07 | $34.70 | 222 893 |
| Feb 23, 2024 | $33.60 | $34.59 | $33.46 | $34.17 | 196 636 |
| Feb 22, 2024 | $33.64 | $34.63 | $33.56 | $33.68 | 415 586 |
| Feb 21, 2024 | $34.45 | $35.00 | $32.98 | $33.31 | 418 052 |
| Feb 20, 2024 | $35.78 | $35.97 | $34.03 | $34.66 | 773 507 |
| Feb 16, 2024 | $35.69 | $37.51 | $33.00 | $36.46 | 1 297 718 |
| Feb 15, 2024 | $34.75 | $36.28 | $34.75 | $35.47 | 590 904 |
| Feb 14, 2024 | $35.62 | $35.62 | $34.14 | $34.72 | 520 661 |
