NASDAQ:BJRI
BJ Stock Price (Quote)
$31.77
-0.330 (-1.03%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Monday, 22nd Apr 2024 BJRI stock ended at $31.77. This is 1.03% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.54% from a day low at $31.35 to a day high of $32.46. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $55.68 | $58.96 | $55.14 | $58.42 | 332 730 |
| Apr 27, 2021 | $55.40 | $57.64 | $55.25 | $55.63 | 418 353 |
| Apr 26, 2021 | $57.63 | $57.96 | $54.87 | $55.51 | 662 818 |
| Apr 23, 2021 | $58.99 | $60.41 | $55.36 | $57.00 | 1 354 492 |
| Apr 22, 2021 | $59.11 | $61.64 | $58.79 | $60.42 | 465 929 |
| Apr 21, 2021 | $58.15 | $59.55 | $57.35 | $59.20 | 247 160 |
| Apr 20, 2021 | $60.32 | $60.88 | $57.45 | $58.33 | 451 372 |
| Apr 19, 2021 | $58.95 | $61.45 | $58.50 | $60.40 | 321 628 |
| Apr 16, 2021 | $59.68 | $60.56 | $58.12 | $58.69 | 486 958 |
| Apr 15, 2021 | $60.43 | $60.64 | $58.35 | $58.83 | 241 637 |
| Apr 14, 2021 | $58.50 | $60.55 | $58.50 | $59.37 | 187 675 |
| Apr 13, 2021 | $59.64 | $59.86 | $57.00 | $58.27 | 189 911 |
| Apr 12, 2021 | $59.68 | $60.56 | $58.80 | $59.54 | 138 786 |
| Apr 09, 2021 | $60.20 | $60.92 | $59.00 | $59.63 | 191 474 |
| Apr 08, 2021 | $59.73 | $60.68 | $58.54 | $60.14 | 179 007 |
| Apr 07, 2021 | $60.68 | $62.06 | $60.00 | $60.19 | 302 153 |
| Apr 06, 2021 | $58.53 | $60.48 | $58.53 | $60.38 | 288 337 |
| Apr 05, 2021 | $60.23 | $60.28 | $58.08 | $58.45 | 248 182 |
| Apr 01, 2021 | $58.22 | $59.78 | $57.56 | $59.52 | 174 121 |
| Mar 31, 2021 | $60.37 | $61.66 | $57.90 | $58.08 | 443 736 |
| Mar 30, 2021 | $57.55 | $60.58 | $56.43 | $60.53 | 266 226 |
| Mar 29, 2021 | $59.61 | $59.87 | $56.49 | $57.36 | 250 670 |
| Mar 26, 2021 | $59.24 | $61.08 | $57.96 | $59.84 | 424 797 |
| Mar 25, 2021 | $54.30 | $58.63 | $54.00 | $58.51 | 255 674 |
| Mar 24, 2021 | $55.28 | $56.72 | $54.03 | $54.16 | 256 122 |
