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 |
| Mar 07, 2016 | $46.16 | $46.99 | $46.16 | $46.29 | 343 000 |
| Mar 04, 2016 | $45.72 | $46.30 | $45.34 | $46.29 | 403 000 |
| Mar 03, 2016 | $45.85 | $45.85 | $45.08 | $45.69 | 282 300 |
| Mar 02, 2016 | $45.39 | $45.81 | $45.11 | $45.79 | 299 600 |
| Mar 01, 2016 | $44.29 | $45.49 | $43.65 | $45.49 | 679 300 |
| Feb 29, 2016 | $45.22 | $46.17 | $43.94 | $44.08 | 1 635 700 |
| Feb 26, 2016 | $43.70 | $45.85 | $43.63 | $45.27 | 369 900 |
| Feb 25, 2016 | $43.50 | $44.22 | $43.16 | $43.55 | 483 700 |
| Feb 24, 2016 | $44.45 | $44.48 | $42.98 | $43.11 | 593 200 |
| Feb 23, 2016 | $44.81 | $45.99 | $44.56 | $44.79 | 433 000 |
| Feb 22, 2016 | $45.35 | $45.60 | $44.52 | $44.82 | 240 800 |
| Feb 19, 2016 | $44.01 | $45.44 | $42.66 | $45.10 | 634 500 |
| Feb 18, 2016 | $43.61 | $44.19 | $43.24 | $43.54 | 365 200 |
| Feb 17, 2016 | $43.19 | $44.13 | $43.19 | $44.03 | 355 500 |
| Feb 16, 2016 | $42.09 | $43.32 | $41.79 | $43.27 | 196 300 |
| Feb 12, 2016 | $41.07 | $42.27 | $40.84 | $41.90 | 207 900 |
| Feb 11, 2016 | $40.26 | $40.98 | $39.75 | $40.72 | 217 600 |
| Feb 10, 2016 | $40.99 | $41.32 | $40.44 | $40.77 | 231 200 |
| Feb 09, 2016 | $39.91 | $41.60 | $39.54 | $40.73 | 310 800 |
| Feb 08, 2016 | $40.64 | $40.66 | $39.26 | $40.18 | 277 600 |
| Feb 05, 2016 | $41.21 | $41.58 | $40.33 | $41.04 | 350 400 |
| Feb 04, 2016 | $40.38 | $41.26 | $39.93 | $41.20 | 147 100 |
| Feb 03, 2016 | $41.65 | $41.88 | $40.04 | $40.30 | 217 600 |
| Feb 02, 2016 | $41.98 | $41.99 | $41.07 | $41.32 | 248 100 |
| Feb 01, 2016 | $42.63 | $43.24 | $41.91 | $42.27 | 363 400 |
