NASDAQ:BJRI
BJ Stock Price (Quote)
$31.77
-0.330 (-1.03%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Monday, 22nd Apr 2024 BJRI stock ended at $31.77. This is 1.03% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.54% from a day low at $31.35 to a day high of $32.46. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $24.30 | $24.75 | $23.85 | $24.04 | 381 527 |
| Oct 19, 2023 | $24.11 | $24.75 | $23.71 | $24.04 | 552 430 |
| Oct 18, 2023 | $23.75 | $24.15 | $23.60 | $24.08 | 422 255 |
| Oct 17, 2023 | $22.26 | $23.96 | $22.26 | $23.94 | 574 326 |
| Oct 16, 2023 | $22.52 | $22.83 | $22.29 | $22.46 | 439 264 |
| Oct 13, 2023 | $21.95 | $22.27 | $21.64 | $22.27 | 321 241 |
| Oct 12, 2023 | $23.10 | $23.10 | $21.68 | $21.99 | 517 063 |
| Oct 11, 2023 | $23.44 | $23.48 | $22.99 | $23.15 | 433 308 |
| Oct 10, 2023 | $23.36 | $23.66 | $23.13 | $23.34 | 399 321 |
| Oct 09, 2023 | $22.54 | $23.49 | $22.54 | $23.34 | 399 188 |
| Oct 06, 2023 | $22.95 | $23.24 | $22.43 | $23.10 | 284 906 |
| Oct 05, 2023 | $23.12 | $23.37 | $22.88 | $23.20 | 283 735 |
| Oct 04, 2023 | $22.49 | $23.25 | $22.40 | $23.11 | 274 611 |
| Oct 03, 2023 | $23.11 | $23.12 | $22.31 | $22.45 | 299 906 |
| Oct 02, 2023 | $23.35 | $23.64 | $22.98 | $23.21 | 354 767 |
| Sep 29, 2023 | $23.79 | $24.08 | $23.32 | $23.46 | 397 357 |
| Sep 28, 2023 | $22.83 | $23.85 | $22.81 | $23.67 | 394 004 |
| Sep 27, 2023 | $22.87 | $23.20 | $22.67 | $22.83 | 316 108 |
| Sep 26, 2023 | $23.10 | $23.37 | $22.62 | $22.77 | 388 038 |
| Sep 25, 2023 | $23.47 | $23.90 | $23.12 | $23.25 | 350 337 |
| Sep 22, 2023 | $24.38 | $24.40 | $23.48 | $23.59 | 367 386 |
| Sep 21, 2023 | $25.21 | $25.27 | $24.33 | $24.35 | 424 564 |
| Sep 20, 2023 | $25.89 | $26.70 | $25.28 | $25.42 | 348 317 |
| Sep 19, 2023 | $25.75 | $25.96 | $25.31 | $25.71 | 354 538 |
| Sep 18, 2023 | $26.78 | $26.78 | $25.69 | $25.79 | 424 760 |
