Bj's Restaurants Inc (NQ: BJRI )

39.19 USD +0.96 (+2.51%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.10 35.65 34.85 35.55 401,445 +0.35(+0.99%)
Jan 30, 2017 35.00 35.35 34.80 35.20 405,378 +0.00(+0.00%)
Jan 27, 2017 35.55 35.75 34.70 35.20 187,349 -0.35(-0.98%)
Jan 26, 2017 35.80 36.20 35.50 35.55 229,358 -0.45(-1.25%)
Jan 25, 2017 35.95 36.30 35.55 36.00 325,824 +0.10(+0.28%)
Jan 24, 2017 35.90 36.10 35.55 35.90 142,655 +0.10(+0.28%)
Jan 23, 2017 34.95 35.97 34.85 35.80 342,032 +0.85(+2.43%)
Jan 20, 2017 35.20 36.00 34.70 34.95 510,469 -0.25(-0.71%)
Jan 19, 2017 35.80 36.12 35.15 35.20 281,599 -0.70(-1.95%)
Jan 18, 2017 35.40 36.00 35.10 35.90 331,779 +0.35(+0.98%)
Jan 17, 2017 35.80 36.45 35.45 35.55 285,936 -0.40(-1.11%)
Jan 13, 2017 35.95 35.95 35.95 0 -0.10(-0.28%)
Jan 12, 2017 36.10 36.45 36.00 36.05 243,512 -0.25(-0.69%)
Jan 11, 2017 35.85 36.42 35.60 36.30 348,522 +0.50(+1.40%)
Jan 10, 2017 35.50 36.05 35.25 35.80 229,125 +0.40(+1.13%)
Jan 09, 2017 35.75 35.90 35.30 35.40 269,210 -0.50(-1.39%)
Jan 06, 2017 36.45 36.55 35.50 35.90 556,613 -0.45(-1.24%)
Jan 05, 2017 37.40 37.60 36.30 36.35 774,288 -2.60(-6.68%)
Jan 04, 2017 38.35 39.03 38.05 38.95 329,014 +0.75(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.