NASDAQ:BJRI
BJ Stock Price (Quote)
$32.09
-0.500 (-1.53%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.75 | Wednesday, 1st May 2024 BJRI stock ended at $32.09. This is 1.53% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.71% from a day low at $31.52 to a day high of $32.69. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2021 | $56.43 | $57.00 | $54.05 | $54.36 | 357 978 |
| Mar 22, 2021 | $60.00 | $60.69 | $57.75 | $57.82 | 331 890 |
| Mar 19, 2021 | $58.93 | $61.06 | $57.63 | $60.21 | 389 009 |
| Mar 18, 2021 | $59.51 | $61.25 | $58.61 | $59.07 | 191 826 |
| Mar 17, 2021 | $62.34 | $62.52 | $59.25 | $59.91 | 230 421 |
| Mar 16, 2021 | $61.24 | $62.37 | $60.09 | $62.27 | 341 491 |
| Mar 15, 2021 | $61.80 | $63.42 | $61.60 | $62.00 | 197 043 |
| Mar 12, 2021 | $59.44 | $61.56 | $59.44 | $61.56 | 356 838 |
| Mar 11, 2021 | $59.59 | $60.56 | $58.59 | $58.69 | 319 148 |
| Mar 10, 2021 | $58.17 | $60.00 | $57.71 | $59.21 | 244 698 |
| Mar 09, 2021 | $60.44 | $60.48 | $56.79 | $57.65 | 303 220 |
| Mar 08, 2021 | $57.44 | $60.49 | $57.31 | $59.92 | 549 904 |
| Mar 05, 2021 | $57.49 | $57.49 | $53.55 | $56.97 | 292 113 |
| Mar 04, 2021 | $59.14 | $59.58 | $54.68 | $55.92 | 293 079 |
| Mar 03, 2021 | $58.31 | $60.79 | $58.00 | $58.95 | 286 130 |
| Mar 02, 2021 | $59.20 | $59.93 | $57.06 | $58.25 | 256 019 |
| Mar 01, 2021 | $57.23 | $58.38 | $56.63 | $58.21 | 285 019 |
| Feb 26, 2021 | $54.53 | $56.14 | $52.90 | $55.53 | 182 457 |
