NASDAQ:BJRI
BJ Stock Price (Quote)
$33.30
-0.240 (-0.716%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BJRI stock ended at $33.30. This is 0.716% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.10% from a day low at $33.11 to a day high of $33.81. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $35.38 | $35.87 | $35.35 | $35.69 | 987 000 |
| Oct 18, 2016 | $35.43 | $35.92 | $35.22 | $35.42 | 386 200 |
| Oct 17, 2016 | $34.88 | $35.55 | $34.76 | $35.06 | 447 400 |
| Oct 14, 2016 | $34.53 | $35.29 | $34.41 | $34.89 | 470 500 |
| Oct 13, 2016 | $34.90 | $35.06 | $34.56 | $34.62 | 202 200 |
| Oct 12, 2016 | $35.05 | $35.55 | $35.02 | $35.15 | 171 800 |
| Oct 11, 2016 | $35.89 | $36.08 | $34.64 | $35.18 | 345 800 |
| Oct 10, 2016 | $35.64 | $36.20 | $35.64 | $35.77 | 302 400 |
| Oct 07, 2016 | $35.39 | $35.65 | $35.22 | $35.37 | 409 300 |
| Oct 06, 2016 | $36.39 | $36.54 | $35.34 | $35.39 | 494 300 |
| Oct 05, 2016 | $36.36 | $36.73 | $36.23 | $36.58 | 276 100 |
| Oct 04, 2016 | $36.40 | $36.78 | $36.27 | $36.31 | 248 100 |
| Oct 03, 2016 | $35.54 | $36.18 | $35.35 | $36.16 | 299 100 |
| Sep 30, 2016 | $35.03 | $35.70 | $34.99 | $35.55 | 546 300 |
| Sep 29, 2016 | $35.29 | $35.67 | $34.83 | $35.04 | 520 800 |
| Sep 28, 2016 | $36.31 | $36.31 | $35.20 | $35.53 | 571 500 |
| Sep 27, 2016 | $37.19 | $37.19 | $36.07 | $36.36 | 400 800 |
| Sep 26, 2016 | $37.64 | $37.73 | $37.04 | $37.07 | 154 200 |
| Sep 23, 2016 | $36.98 | $37.96 | $36.96 | $37.88 | 399 300 |
| Sep 22, 2016 | $37.17 | $37.37 | $36.96 | $37.14 | 303 100 |
| Sep 21, 2016 | $37.33 | $37.61 | $36.93 | $37.11 | 277 000 |
| Sep 20, 2016 | $37.61 | $38.20 | $37.24 | $37.39 | 216 200 |
| Sep 19, 2016 | $36.92 | $37.60 | $36.91 | $37.53 | 234 800 |
| Sep 16, 2016 | $36.89 | $37.27 | $36.84 | $36.85 | 278 400 |
| Sep 15, 2016 | $37.44 | $37.57 | $36.75 | $36.79 | 292 900 |
