NASDAQ:BJRI
BJ Stock Price (Quote)
$32.59
+0.82 (+2.58%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Tuesday, 23rd Apr 2024 BJRI stock ended at $32.59. This is 2.58% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.41% from a day low at $31.94 to a day high of $33.03. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $36.33 | $36.33 | $35.58 | $36.04 | 165 931 |
| Feb 08, 2024 | $35.68 | $36.39 | $35.58 | $36.34 | 203 492 |
| Feb 07, 2024 | $35.68 | $35.91 | $34.97 | $35.45 | 319 831 |
| Feb 06, 2024 | $34.75 | $35.60 | $34.51 | $35.55 | 271 901 |
| Feb 05, 2024 | $35.19 | $35.41 | $34.47 | $34.83 | 182 921 |
| Feb 02, 2024 | $35.46 | $36.09 | $35.20 | $35.76 | 240 710 |
| Feb 01, 2024 | $34.92 | $36.14 | $34.72 | $36.07 | 330 842 |
| Jan 31, 2024 | $34.75 | $36.33 | $34.61 | $34.61 | 455 953 |
| Jan 30, 2024 | $35.52 | $35.65 | $34.88 | $34.93 | 320 552 |
| Jan 29, 2024 | $34.19 | $35.92 | $34.07 | $35.79 | 338 628 |
| Jan 26, 2024 | $34.98 | $35.05 | $34.26 | $34.26 | 262 073 |
| Jan 25, 2024 | $35.34 | $35.67 | $34.32 | $34.76 | 263 032 |
| Jan 24, 2024 | $35.43 | $35.43 | $34.26 | $34.64 | 266 693 |
| Jan 23, 2024 | $35.70 | $35.86 | $34.65 | $34.70 | 306 629 |
| Jan 22, 2024 | $34.14 | $35.62 | $34.04 | $35.39 | 565 853 |
| Jan 19, 2024 | $31.99 | $34.21 | $31.74 | $33.97 | 601 330 |
| Jan 18, 2024 | $30.85 | $31.70 | $30.40 | $31.68 | 376 910 |
| Jan 17, 2024 | $30.60 | $31.40 | $30.41 | $30.47 | 441 622 |
| Jan 16, 2024 | $31.36 | $31.76 | $31.00 | $31.31 | 268 086 |
| Jan 12, 2024 | $32.59 | $33.14 | $31.61 | $31.86 | 239 701 |
| Jan 11, 2024 | $32.93 | $32.93 | $31.61 | $32.32 | 354 178 |
| Jan 10, 2024 | $33.03 | $33.18 | $32.60 | $32.87 | 281 849 |
| Jan 09, 2024 | $32.67 | $33.02 | $32.15 | $32.99 | 246 766 |
| Jan 08, 2024 | $32.63 | $33.27 | $32.24 | $33.24 | 237 869 |
| Jan 05, 2024 | $32.62 | $33.30 | $32.05 | $32.45 | 396 219 |
