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 |
| May 27, 2016 | $44.14 | $45.20 | $44.14 | $44.69 | 181 502 |
| May 26, 2016 | $43.63 | $44.30 | $43.23 | $44.24 | 161 944 |
| May 25, 2016 | $43.64 | $44.00 | $43.30 | $43.54 | 123 011 |
| May 24, 2016 | $43.04 | $43.93 | $42.87 | $43.69 | 122 999 |
| May 23, 2016 | $43.15 | $43.47 | $42.88 | $42.95 | 156 594 |
| May 20, 2016 | $42.78 | $43.29 | $42.46 | $43.16 | 173 486 |
| May 19, 2016 | $42.51 | $43.12 | $41.84 | $42.62 | 190 558 |
| May 18, 2016 | $43.05 | $43.15 | $42.50 | $42.78 | 190 762 |
| May 17, 2016 | $43.76 | $44.17 | $42.89 | $43.07 | 215 315 |
| May 16, 2016 | $43.58 | $44.12 | $43.40 | $43.97 | 161 129 |
| May 13, 2016 | $43.72 | $44.24 | $43.40 | $43.59 | 142 837 |
| May 12, 2016 | $44.17 | $44.47 | $43.60 | $43.86 | 166 836 |
| May 11, 2016 | $45.03 | $45.19 | $43.88 | $43.93 | 138 454 |
| May 10, 2016 | $44.90 | $45.28 | $44.19 | $45.19 | 192 326 |
| May 09, 2016 | $44.34 | $45.20 | $44.04 | $44.88 | 258 423 |
| May 06, 2016 | $44.51 | $45.45 | $43.48 | $44.49 | 282 803 |
| May 05, 2016 | $44.88 | $45.27 | $44.42 | $44.58 | 169 593 |
| May 04, 2016 | $44.79 | $45.11 | $44.47 | $44.79 | 231 287 |
| May 03, 2016 | $44.75 | $45.20 | $44.58 | $44.86 | 305 395 |
| May 02, 2016 | $44.84 | $45.09 | $44.40 | $44.91 | 271 374 |
| Apr 29, 2016 | $44.44 | $44.67 | $44.08 | $44.60 | 246 900 |
| Apr 28, 2016 | $44.22 | $44.90 | $44.10 | $44.38 | 199 510 |
| Apr 27, 2016 | $44.76 | $45.50 | $44.22 | $44.50 | 200 072 |
| Apr 26, 2016 | $44.16 | $45.03 | $44.11 | $44.94 | 265 081 |
| Apr 25, 2016 | $44.36 | $44.74 | $44.20 | $44.23 | 423 175 |
