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 |
| 2020-11-30 | $34.90 | $34.90 | $32.72 | $33.03 | 474 638 |
| 2020-11-27 | $36.03 | $36.32 | $34.59 | $35.00 | 174 523 |
| 2020-11-25 | $37.00 | $37.13 | $35.47 | $35.68 | 327 028 |
| 2020-11-24 | $37.43 | $38.08 | $36.93 | $37.56 | 405 017 |
| 2020-11-23 | $36.93 | $37.02 | $36.08 | $36.44 | 251 861 |
| 2020-11-20 | $37.32 | $37.32 | $35.53 | $35.90 | 399 895 |
| 2020-11-19 | $37.71 | $38.01 | $36.72 | $37.55 | 351 977 |
| 2020-11-18 | $38.59 | $39.10 | $37.45 | $37.65 | 340 984 |
| 2020-11-17 | $37.69 | $38.76 | $36.87 | $38.18 | 293 598 |
| 2020-11-16 | $39.88 | $39.88 | $37.73 | $38.51 | 340 197 |
| 2020-11-13 | $36.60 | $37.21 | $36.23 | $37.04 | 247 671 |
| 2020-11-12 | $35.65 | $36.45 | $34.71 | $35.36 | 281 055 |
| 2020-11-11 | $38.51 | $39.15 | $35.41 | $36.00 | 477 003 |
| 2020-11-10 | $37.67 | $39.01 | $36.15 | $38.73 | 743 553 |
| 2020-11-09 | $35.12 | $40.92 | $35.00 | $37.98 | 1 249 567 |
| 2020-11-06 | $30.82 | $31.60 | $30.32 | $31.21 | 184 217 |
| 2020-11-05 | $29.98 | $31.23 | $29.98 | $30.82 | 259 655 |
| 2020-11-04 | $29.62 | $30.39 | $29.23 | $29.73 | 227 123 |
| 2020-11-03 | $30.25 | $30.65 | $29.84 | $29.94 | 369 816 |
| 2020-11-02 | $28.73 | $29.64 | $28.28 | $29.60 | 308 598 |
| 2020-10-30 | $28.31 | $28.88 | $27.70 | $28.21 | 363 134 |
| 2020-10-29 | $28.03 | $28.60 | $27.62 | $28.44 | 218 108 |
| 2020-10-28 | $28.35 | $29.10 | $27.46 | $28.03 | 350 619 |
| 2020-10-27 | $30.38 | $30.75 | $28.77 | $28.99 | 277 048 |
| 2020-10-26 | $30.32 | $30.80 | $29.25 | $30.55 | 481 354 |
