NASDAQ:BJRI
BJ Stock Price (Quote)
$36.18
+0.440 (+1.23%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.88 | $38.77 | Thursday, 28th Mar 2024 BJRI stock ended at $36.18. This is 1.23% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.67% from a day low at $35.97 to a day high of $36.93. |
90 days | $30.40 | $38.77 | |
52 weeks | $21.64 | $38.77 |
Historical BJ prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $32.49 | $33.30 | $32.33 | $32.75 | 240 016 |
2023-12-07 | $31.99 | $32.98 | $31.63 | $32.71 | 361 023 |
2023-12-06 | $31.37 | $32.48 | $31.37 | $32.06 | 252 407 |
2023-12-05 | $31.25 | $31.76 | $30.93 | $31.08 | 329 043 |
2023-12-04 | $30.89 | $31.75 | $30.88 | $31.30 | 343 206 |
2023-12-01 | $29.76 | $30.91 | $29.30 | $30.86 | 371 261 |
2023-11-30 | $30.19 | $30.43 | $29.82 | $29.93 | 369 964 |
2023-11-29 | $30.27 | $30.89 | $30.27 | $30.30 | 370 056 |
2023-11-28 | $30.19 | $30.29 | $29.67 | $30.04 | 277 989 |
2023-11-27 | $30.28 | $31.25 | $30.04 | $30.34 | 318 705 |
2023-11-24 | $30.66 | $31.30 | $30.37 | $30.64 | 141 311 |
2023-11-22 | $31.02 | $31.33 | $30.68 | $30.77 | 334 996 |
2023-11-21 | $30.54 | $30.95 | $30.03 | $30.77 | 283 136 |
2023-11-20 | $30.92 | $31.06 | $30.27 | $30.88 | 257 131 |
2023-11-17 | $31.03 | $31.11 | $30.39 | $30.76 | 390 831 |
2023-11-16 | $30.77 | $31.28 | $30.40 | $30.59 | 339 325 |
2023-11-15 | $29.59 | $30.93 | $29.48 | $30.78 | 638 331 |
2023-11-14 | $28.10 | $29.38 | $28.10 | $29.31 | 625 600 |
2023-11-13 | $26.81 | $27.71 | $26.45 | $27.26 | 461 537 |
2023-11-10 | $26.91 | $27.25 | $26.25 | $27.01 | 567 182 |
2023-11-09 | $27.26 | $27.54 | $26.71 | $26.96 | 303 544 |
2023-11-08 | $27.52 | $27.85 | $27.12 | $27.16 | 337 176 |
2023-11-07 | $27.74 | $28.00 | $27.16 | $27.39 | 434 503 |
2023-11-06 | $28.07 | $28.07 | $27.49 | $27.74 | 411 109 |
2023-11-03 | $27.51 | $28.45 | $27.29 | $28.19 | 433 391 |