NASDAQ:BJRI
BJ Stock Price (Quote)
$33.19
+0.550 (+1.69%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Thursday, 25th Apr 2024 BJRI stock ended at $33.19. This is 1.69% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.62% from a day low at $32.20 to a day high of $33.37. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 15, 2023 | $27.32 | $27.48 | $26.49 | $26.70 | 460 278 |
| Sep 14, 2023 | $27.17 | $27.54 | $26.96 | $27.42 | 178 174 |
| Sep 13, 2023 | $27.63 | $27.83 | $26.86 | $26.89 | 231 925 |
| Sep 12, 2023 | $27.43 | $28.25 | $27.13 | $27.63 | 369 932 |
| Sep 11, 2023 | $28.53 | $28.53 | $27.38 | $27.59 | 260 897 |
| Sep 08, 2023 | $27.84 | $28.42 | $27.40 | $28.25 | 250 311 |
| Sep 07, 2023 | $28.07 | $28.07 | $27.62 | $27.93 | 159 581 |
| Sep 06, 2023 | $28.39 | $28.66 | $27.98 | $28.08 | 231 010 |
| Sep 05, 2023 | $29.23 | $29.36 | $28.27 | $28.39 | 328 372 |
| Sep 01, 2023 | $29.67 | $29.76 | $29.32 | $29.53 | 155 642 |
| Aug 31, 2023 | $29.69 | $29.98 | $29.38 | $29.41 | 223 805 |
| Aug 30, 2023 | $29.48 | $30.04 | $29.31 | $29.54 | 221 828 |
| Aug 29, 2023 | $29.43 | $30.01 | $29.26 | $29.58 | 198 225 |
| Aug 28, 2023 | $29.82 | $30.02 | $29.38 | $29.53 | 227 760 |
| Aug 25, 2023 | $29.91 | $30.21 | $29.49 | $29.64 | 197 852 |
| Aug 24, 2023 | $30.60 | $30.71 | $29.51 | $29.78 | 320 028 |
| Aug 23, 2023 | $30.29 | $31.06 | $30.05 | $30.79 | 272 180 |
| Aug 22, 2023 | $30.07 | $30.52 | $29.69 | $30.33 | 262 696 |
| Aug 21, 2023 | $30.35 | $31.18 | $29.95 | $30.05 | 424 455 |
| Aug 18, 2023 | $30.71 | $31.32 | $30.14 | $30.22 | 304 016 |
| Aug 17, 2023 | $32.33 | $32.60 | $30.54 | $30.91 | 365 636 |
| Aug 16, 2023 | $32.82 | $33.00 | $32.20 | $32.23 | 198 890 |
