NASDAQ:BJRI
BJ Stock Price (Quote)
$31.86
+0.110 (+0.346%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.64 | $36.93 | Thursday, 18th Apr 2024 BJRI stock ended at $31.86. This is 0.346% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $31.64 to a day high of $32.21. |
| 90 days | $31.64 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $47.00 | $47.78 | $46.54 | $46.97 | 254 561 |
| 2021-07-06 | $48.01 | $48.08 | $46.61 | $47.63 | 165 212 |
| 2021-07-02 | $48.97 | $48.97 | $47.59 | $48.01 | 122 078 |
| 2021-07-01 | $49.70 | $49.85 | $48.62 | $48.95 | 154 397 |
| 2021-06-30 | $47.90 | $49.40 | $47.78 | $49.14 | 174 439 |
| 2021-06-29 | $48.91 | $48.91 | $47.95 | $48.17 | 147 806 |
| 2021-06-28 | $48.68 | $48.68 | $46.50 | $48.56 | 374 712 |
| 2021-06-25 | $50.66 | $50.89 | $48.53 | $48.74 | 898 381 |
| 2021-06-24 | $48.80 | $50.64 | $48.61 | $50.54 | 256 402 |
| 2021-06-23 | $48.71 | $49.15 | $48.30 | $48.53 | 166 116 |
| 2021-06-22 | $48.33 | $49.01 | $47.26 | $48.77 | 129 538 |
| 2021-06-21 | $46.88 | $49.17 | $46.67 | $48.45 | 438 374 |
| 2021-06-18 | $47.85 | $49.05 | $46.90 | $47.06 | 393 366 |
| 2021-06-17 | $49.96 | $50.70 | $47.45 | $48.57 | 270 697 |
| 2021-06-16 | $50.26 | $50.57 | $49.43 | $50.00 | 322 821 |
| 2021-06-15 | $51.02 | $51.14 | $49.57 | $50.41 | 239 539 |
| 2021-06-14 | $52.00 | $52.29 | $50.74 | $51.01 | 222 142 |
| 2021-06-11 | $52.15 | $53.26 | $51.70 | $51.75 | 143 954 |
| 2021-06-10 | $54.70 | $54.70 | $51.53 | $51.66 | 337 129 |
| 2021-06-09 | $55.46 | $56.00 | $54.22 | $54.43 | 237 641 |
| 2021-06-08 | $52.40 | $56.74 | $52.40 | $56.00 | 248 150 |
| 2021-06-07 | $51.91 | $52.52 | $51.32 | $52.16 | 202 863 |
| 2021-06-04 | $51.37 | $51.94 | $50.43 | $51.61 | 170 312 |
| 2021-06-03 | $53.29 | $53.49 | $50.49 | $50.87 | 406 269 |
| 2021-06-02 | $54.41 | $54.87 | $53.49 | $53.63 | 167 547 |
