NASDAQ:BJRI
BJ Stock Price (Quote)
$33.54
-1.10 (-3.18%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BJRI stock ended at $33.54. This is 3.18% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.21% from a day low at $33.25 to a day high of $34.65. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $37.86 | $38.28 | $37.77 | $37.98 | 186 700 |
| Sep 12, 2016 | $37.99 | $38.52 | $37.70 | $38.13 | 381 400 |
| Sep 09, 2016 | $38.02 | $38.78 | $38.02 | $38.19 | 379 900 |
| Sep 08, 2016 | $39.73 | $39.79 | $38.74 | $38.94 | 246 300 |
| Sep 07, 2016 | $39.69 | $39.95 | $39.40 | $39.86 | 313 200 |
| Sep 06, 2016 | $39.87 | $39.91 | $39.51 | $39.64 | 145 500 |
| Sep 02, 2016 | $39.27 | $39.81 | $39.17 | $39.66 | 151 700 |
| Sep 01, 2016 | $39.82 | $40.08 | $39.00 | $39.22 | 318 200 |
| Aug 31, 2016 | $39.82 | $40.18 | $39.30 | $39.72 | 223 900 |
| Aug 30, 2016 | $40.00 | $40.39 | $39.85 | $39.96 | 138 000 |
| Aug 29, 2016 | $40.16 | $40.79 | $40.03 | $40.08 | 108 100 |
| Aug 26, 2016 | $40.34 | $40.59 | $39.63 | $39.97 | 222 000 |
| Aug 25, 2016 | $40.20 | $40.40 | $39.83 | $40.31 | 224 400 |
| Aug 24, 2016 | $40.37 | $40.78 | $40.10 | $40.28 | 157 800 |
| Aug 23, 2016 | $40.39 | $40.55 | $40.10 | $40.39 | 126 900 |
| Aug 22, 2016 | $40.29 | $40.90 | $40.22 | $40.42 | 126 900 |
| Aug 19, 2016 | $40.74 | $40.81 | $40.41 | $40.43 | 146 300 |
| Aug 18, 2016 | $40.78 | $41.19 | $40.71 | $40.83 | 260 300 |
| Aug 17, 2016 | $40.63 | $40.95 | $40.45 | $40.86 | 309 500 |
| Aug 16, 2016 | $40.59 | $40.79 | $40.22 | $40.75 | 305 500 |
| Aug 15, 2016 | $40.63 | $40.92 | $40.35 | $40.53 | 215 100 |
| Aug 12, 2016 | $40.98 | $41.20 | $40.52 | $40.73 | 308 300 |
| Aug 11, 2016 | $39.92 | $40.96 | $39.92 | $40.92 | 447 800 |
| Aug 10, 2016 | $40.53 | $41.02 | $39.87 | $39.90 | 184 300 |
| Aug 09, 2016 | $40.33 | $41.12 | $40.20 | $40.62 | 262 400 |
