NASDAQ:BJRI
BJ Stock Price (Quote)
$33.44
+0.250 (+0.753%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.93 | Friday, 26th Apr 2024 BJRI stock ended at $33.44. This is 0.753% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $32.58 to a day high of $33.81. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $41.81 | $43.15 | $41.76 | $43.08 | 334 701 |
| Apr 11, 2016 | $42.41 | $42.61 | $41.85 | $41.88 | 189 695 |
| Apr 08, 2016 | $41.58 | $43.00 | $41.58 | $42.06 | 367 901 |
| Apr 07, 2016 | $41.81 | $42.07 | $41.28 | $41.46 | 278 120 |
| Apr 06, 2016 | $41.72 | $42.08 | $41.72 | $41.93 | 164 017 |
| Apr 05, 2016 | $42.02 | $42.18 | $41.49 | $41.82 | 267 864 |
| Apr 04, 2016 | $42.30 | $42.50 | $41.57 | $42.48 | 279 281 |
| Apr 01, 2016 | $41.32 | $42.93 | $41.32 | $42.18 | 459 434 |
| Mar 31, 2016 | $42.59 | $43.31 | $41.43 | $41.57 | 537 186 |
| Mar 30, 2016 | $42.78 | $43.46 | $42.41 | $42.69 | 287 902 |
| Mar 29, 2016 | $41.92 | $42.86 | $41.76 | $42.66 | 373 700 |
| Mar 28, 2016 | $41.70 | $42.28 | $41.18 | $41.83 | 239 400 |
| Mar 24, 2016 | $41.58 | $42.27 | $40.97 | $41.50 | 194 700 |
| Mar 23, 2016 | $42.67 | $42.67 | $41.87 | $41.91 | 174 100 |
| Mar 22, 2016 | $43.03 | $43.15 | $42.61 | $42.68 | 290 800 |
| Mar 21, 2016 | $43.64 | $44.29 | $42.93 | $43.38 | 165 000 |
| Mar 18, 2016 | $43.32 | $43.90 | $42.85 | $43.69 | 696 900 |
| Mar 17, 2016 | $42.84 | $43.53 | $42.57 | $43.10 | 566 500 |
| Mar 16, 2016 | $43.24 | $43.48 | $42.85 | $43.03 | 334 200 |
| Mar 15, 2016 | $44.73 | $44.73 | $43.49 | $43.63 | 278 800 |
| Mar 14, 2016 | $45.07 | $45.75 | $44.71 | $44.90 | 169 400 |
| Mar 11, 2016 | $45.00 | $45.16 | $44.79 | $45.08 | 250 900 |
| Mar 10, 2016 | $44.78 | $45.23 | $44.20 | $44.79 | 304 900 |
| Mar 09, 2016 | $45.57 | $45.79 | $44.28 | $44.44 | 290 000 |
| Mar 08, 2016 | $45.99 | $46.46 | $45.23 | $45.28 | 394 100 |
