NASDAQ:BJRI
BJ Stock Price (Quote)
$34.68
+1.92 (+5.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BJRI stock ended at $34.68. This is 5.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.56% from a day low at $34.37 to a day high of $38.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 22, 2020 | $18.18 | $19.52 | $18.00 | $18.79 | 664 400 |
| Jul 21, 2020 | $18.22 | $19.17 | $18.09 | $18.53 | 603 400 |
| Jul 20, 2020 | $18.46 | $18.57 | $17.35 | $17.75 | 684 400 |
| Jul 17, 2020 | $18.66 | $18.95 | $18.16 | $18.54 | 626 400 |
| Jul 16, 2020 | $18.04 | $19.16 | $17.87 | $18.65 | 733 000 |
| Jul 15, 2020 | $17.54 | $19.60 | $17.45 | $19.37 | 1 017 800 |
| Jul 14, 2020 | $16.76 | $17.09 | $16.08 | $16.54 | 629 600 |
| Jul 13, 2020 | $17.76 | $18.56 | $16.82 | $16.94 | 779 400 |
| Jul 10, 2020 | $16.81 | $17.75 | $16.52 | $17.36 | 394 100 |
| Jul 09, 2020 | $18.36 | $18.56 | $16.73 | $17.01 | 794 200 |
| Jul 08, 2020 | $18.04 | $18.73 | $17.57 | $18.37 | 570 700 |
| Jul 07, 2020 | $18.82 | $19.11 | $18.11 | $18.21 | 478 000 |
| Jul 06, 2020 | $19.79 | $19.96 | $18.20 | $19.38 | 515 500 |
| Jul 02, 2020 | $21.32 | $21.32 | $19.02 | $19.30 | 1 085 467 |
| Jul 01, 2020 | $20.99 | $21.84 | $19.63 | $20.39 | 592 018 |
| Jun 30, 2020 | $20.84 | $21.29 | $20.09 | $20.94 | 467 257 |
| Jun 29, 2020 | $19.53 | $21.20 | $19.12 | $20.87 | 603 881 |
| Jun 26, 2020 | $20.76 | $20.90 | $18.88 | $19.55 | 1 195 089 |
| Jun 25, 2020 | $20.20 | $21.32 | $20.06 | $20.95 | 535 541 |
| Jun 24, 2020 | $22.30 | $22.43 | $20.48 | $20.70 | 593 836 |
| Jun 23, 2020 | $21.19 | $23.02 | $21.00 | $22.94 | 589 382 |
| Jun 22, 2020 | $21.00 | $21.27 | $20.14 | $20.62 | 633 308 |
| Jun 19, 2020 | $23.12 | $23.12 | $21.14 | $21.28 | 1 193 833 |
