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 |
| Aug 08, 2016 | $40.52 | $40.95 | $40.31 | $40.49 | 258 500 |
| Aug 05, 2016 | $39.50 | $40.57 | $39.29 | $40.55 | 391 100 |
| Aug 04, 2016 | $39.60 | $39.79 | $39.12 | $39.21 | 313 300 |
| Aug 03, 2016 | $39.37 | $40.18 | $39.25 | $39.46 | 490 300 |
| Aug 02, 2016 | $39.16 | $39.23 | $38.46 | $38.78 | 418 800 |
| Aug 01, 2016 | $38.76 | $39.68 | $38.76 | $39.33 | 453 800 |
| Jul 29, 2016 | $39.27 | $39.43 | $38.52 | $38.84 | 407 200 |
| Jul 28, 2016 | $38.62 | $40.05 | $38.60 | $39.15 | 483 300 |
| Jul 27, 2016 | $42.00 | $42.00 | $38.29 | $38.83 | 1 185 500 |
| Jul 26, 2016 | $43.27 | $43.41 | $41.32 | $42.63 | 738 800 |
| Jul 25, 2016 | $44.35 | $45.05 | $43.94 | $44.83 | 244 200 |
| Jul 22, 2016 | $43.39 | $44.51 | $43.24 | $44.35 | 233 700 |
| Jul 21, 2016 | $44.14 | $44.14 | $43.16 | $43.40 | 256 200 |
| Jul 20, 2016 | $44.25 | $44.45 | $44.08 | $44.11 | 115 300 |
| Jul 19, 2016 | $44.18 | $44.68 | $44.10 | $44.16 | 140 700 |
| Jul 18, 2016 | $44.13 | $44.86 | $44.00 | $44.33 | 127 600 |
| Jul 15, 2016 | $44.73 | $44.73 | $43.97 | $44.09 | 143 000 |
| Jul 14, 2016 | $44.48 | $44.72 | $44.39 | $44.50 | 124 800 |
| Jul 13, 2016 | $44.68 | $44.75 | $44.19 | $44.30 | 152 000 |
| Jul 12, 2016 | $44.63 | $44.75 | $44.21 | $44.44 | 291 100 |
| Jul 11, 2016 | $43.64 | $44.38 | $43.47 | $44.22 | 171 200 |
| Jul 08, 2016 | $43.05 | $43.98 | $43.05 | $43.55 | 273 500 |
| Jul 07, 2016 | $43.14 | $43.45 | $42.66 | $42.70 | 229 800 |
| Jul 06, 2016 | $42.67 | $43.46 | $42.57 | $43.03 | 259 500 |
| Jul 05, 2016 | $43.35 | $43.61 | $42.68 | $42.93 | 221 600 |
