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 |
| Aug 26, 2020 | $27.40 | $27.58 | $26.91 | $27.19 | 309 350 |
| Aug 25, 2020 | $27.38 | $28.13 | $26.59 | $27.33 | 374 419 |
| Aug 24, 2020 | $26.49 | $27.15 | $25.15 | $27.08 | 408 107 |
| Aug 21, 2020 | $25.51 | $26.74 | $25.51 | $26.22 | 480 872 |
| Aug 20, 2020 | $24.92 | $26.18 | $24.57 | $25.70 | 430 763 |
| Aug 19, 2020 | $24.90 | $25.54 | $24.63 | $25.25 | 415 978 |
| Aug 18, 2020 | $24.70 | $24.86 | $23.98 | $24.72 | 367 991 |
| Aug 17, 2020 | $25.59 | $25.59 | $23.92 | $24.71 | 259 299 |
| Aug 14, 2020 | $24.72 | $25.76 | $24.17 | $25.52 | 393 127 |
| Aug 13, 2020 | $25.08 | $25.40 | $24.47 | $24.87 | 445 463 |
| Aug 12, 2020 | $24.49 | $25.44 | $24.14 | $25.26 | 586 509 |
| Aug 11, 2020 | $23.81 | $24.55 | $23.40 | $24.10 | 607 182 |
| Aug 10, 2020 | $22.88 | $23.69 | $22.60 | $23.24 | 595 043 |
| Aug 07, 2020 | $21.44 | $22.63 | $21.15 | $22.59 | 311 010 |
| Aug 06, 2020 | $20.99 | $22.08 | $20.66 | $21.56 | 347 476 |
| Aug 05, 2020 | $21.00 | $21.23 | $20.70 | $20.99 | 526 965 |
| Aug 04, 2020 | $19.74 | $20.97 | $19.69 | $20.73 | 346 965 |
| Aug 03, 2020 | $20.24 | $20.24 | $19.42 | $19.61 | 389 060 |
| Jul 31, 2020 | $20.43 | $20.52 | $19.43 | $20.06 | 562 785 |
| Jul 30, 2020 | $20.62 | $20.75 | $20.11 | $20.60 | 455 951 |
| Jul 29, 2020 | $20.21 | $21.35 | $20.20 | $21.29 | 650 850 |
| Jul 28, 2020 | $19.59 | $20.18 | $19.52 | $20.04 | 406 214 |
| Jul 27, 2020 | $20.67 | $20.94 | $19.36 | $19.52 | 582 598 |
| Jul 24, 2020 | $19.77 | $21.01 | $19.04 | $20.94 | 1 723 707 |
| Jul 23, 2020 | $18.71 | $19.20 | $18.21 | $19.00 | 754 023 |
