NASDAQ:BJRI
BJ Stock Price (Quote)
$31.86
+0.110 (+0.346%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.64 | $36.93 | Thursday, 18th Apr 2024 BJRI stock ended at $31.86. This is 0.346% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $31.64 to a day high of $32.21. |
| 90 days | $31.64 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $35.43 | $35.43 | $33.97 | $34.01 | 284 841 |
| 2023-08-07 | $36.31 | $36.87 | $35.76 | $35.89 | 231 521 |
| 2023-08-04 | $36.47 | $36.70 | $35.94 | $36.28 | 185 024 |
| 2023-08-03 | $36.11 | $36.36 | $35.76 | $36.23 | 227 975 |
| 2023-08-02 | $36.44 | $36.75 | $36.01 | $36.35 | 299 499 |
| 2023-08-01 | $37.53 | $37.53 | $36.12 | $36.58 | 369 241 |
| 2023-07-31 | $36.66 | $37.83 | $36.47 | $37.66 | 472 608 |
| 2023-07-28 | $35.99 | $37.35 | $35.53 | $36.46 | 701 127 |
| 2023-07-27 | $33.69 | $33.92 | $33.18 | $33.34 | 221 649 |
| 2023-07-26 | $33.29 | $33.87 | $32.96 | $33.58 | 211 559 |
| 2023-07-25 | $33.60 | $33.60 | $32.79 | $33.34 | 280 012 |
| 2023-07-24 | $33.75 | $34.09 | $33.33 | $33.76 | 303 120 |
| 2023-07-21 | $35.54 | $35.54 | $33.74 | $33.81 | 334 193 |
| 2023-07-20 | $35.67 | $35.84 | $35.18 | $35.23 | 212 954 |
| 2023-07-19 | $35.19 | $35.65 | $34.80 | $35.46 | 323 364 |
| 2023-07-18 | $34.34 | $35.14 | $34.03 | $35.05 | 307 783 |
| 2023-07-17 | $34.35 | $34.91 | $34.26 | $34.34 | 324 577 |
| 2023-07-14 | $34.41 | $34.67 | $33.92 | $34.26 | 346 340 |
| 2023-07-13 | $34.38 | $34.80 | $34.02 | $34.39 | 318 345 |
| 2023-07-12 | $32.95 | $35.74 | $32.52 | $34.33 | 536 785 |
| 2023-07-11 | $31.98 | $32.33 | $31.68 | $31.93 | 149 133 |
| 2023-07-10 | $30.88 | $31.81 | $30.88 | $31.81 | 216 675 |
| 2023-07-07 | $30.74 | $31.23 | $30.58 | $30.84 | 163 778 |
| 2023-07-06 | $30.61 | $30.81 | $30.04 | $30.62 | 170 678 |
| 2023-07-05 | $32.30 | $32.30 | $30.72 | $30.98 | 290 548 |
