NASDAQ:BJRI
BJ Stock Price (Quote)
$32.09
-0.500 (-1.53%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $36.75 | Wednesday, 1st May 2024 BJRI stock ended at $32.09. This is 1.53% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.71% from a day low at $31.52 to a day high of $32.69. |
| 90 days | $31.35 | $38.77 | |
| 52 weeks | $21.64 | $38.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $41.98 | $43.33 | $41.71 | $42.89 | 313 000 |
| Jan 28, 2016 | $41.84 | $42.31 | $41.65 | $41.75 | 205 000 |
| Jan 27, 2016 | $42.09 | $42.58 | $41.34 | $41.61 | 156 000 |
| Jan 26, 2016 | $41.26 | $42.62 | $41.25 | $42.33 | 242 100 |
| Jan 25, 2016 | $42.94 | $42.94 | $41.07 | $41.20 | 348 400 |
| Jan 22, 2016 | $41.79 | $42.68 | $41.53 | $42.51 | 324 900 |
| Jan 21, 2016 | $40.71 | $41.71 | $40.17 | $41.38 | 297 600 |
| Jan 20, 2016 | $39.89 | $41.16 | $38.49 | $40.79 | 531 500 |
| Jan 19, 2016 | $41.74 | $41.84 | $39.86 | $40.41 | 325 200 |
| Jan 15, 2016 | $41.53 | $41.91 | $40.63 | $41.63 | 248 500 |
| Jan 14, 2016 | $42.04 | $42.70 | $40.62 | $42.41 | 347 600 |
| Jan 13, 2016 | $41.27 | $42.27 | $41.20 | $41.75 | 428 400 |
| Jan 12, 2016 | $41.15 | $41.72 | $39.36 | $41.46 | 650 500 |
| Jan 11, 2016 | $41.17 | $41.60 | $40.80 | $41.23 | 288 600 |
| Jan 08, 2016 | $39.55 | $41.59 | $39.50 | $41.01 | 532 200 |
| Jan 07, 2016 | $40.24 | $40.58 | $39.05 | $39.52 | 575 000 |
| Jan 06, 2016 | $40.75 | $41.06 | $40.11 | $40.78 | 446 200 |
| Jan 05, 2016 | $41.92 | $42.62 | $41.19 | $41.22 | 518 900 |
