NASDAQ:BJRI
BJ Stock Price (Quote)
$32.10
+0.240 (+0.753%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.64 | $36.93 | Friday, 19th Apr 2024 BJRI stock ended at $32.10. This is 0.753% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $31.83 to a day high of $32.50. |
| 90 days | $31.64 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-02 | $26.84 | $27.52 | $26.73 | $27.05 | 573 023 |
| 2023-11-01 | $25.78 | $26.25 | $25.31 | $26.22 | 626 874 |
| 2023-10-31 | $25.51 | $25.93 | $25.09 | $25.72 | 560 724 |
| 2023-10-30 | $25.42 | $25.83 | $24.59 | $25.53 | 522 915 |
| 2023-10-27 | $22.35 | $25.80 | $22.35 | $25.61 | 1 237 613 |
| 2023-10-26 | $23.91 | $24.11 | $23.19 | $23.57 | 411 666 |
| 2023-10-25 | $23.82 | $23.93 | $23.45 | $23.87 | 267 942 |
| 2023-10-24 | $24.08 | $24.49 | $23.78 | $24.02 | 397 125 |
| 2023-10-23 | $23.77 | $24.48 | $23.69 | $23.99 | 389 992 |
| 2023-10-20 | $24.30 | $24.75 | $23.85 | $24.04 | 381 527 |
