Bj's Restaurants Inc (NQ: BJRI )

41.16 USD +0.58 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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%)
Jan 03, 2017 39.35 39.65 38.10 38.20 425,238 -1.10(-2.80%)
Dec 30, 2016 39.30 39.30 39.30 0 -0.85(-2.12%)
Dec 29, 2016 39.65 40.30 39.55 40.15 231,319 +0.60(+1.52%)
Dec 28, 2016 39.90 40.05 39.35 39.55 252,827 -0.40(-1.00%)
Dec 27, 2016 38.80 40.00 38.70 39.95 223,318 +1.10(+2.83%)
Dec 23, 2016 38.85 38.85 38.85 0 +0.20(+0.52%)
Dec 22, 2016 38.95 39.40 38.60 38.65 284,107 -0.15(-0.39%)
Dec 21, 2016 38.45 39.30 38.20 38.80 263,577 +0.40(+1.04%)
Dec 20, 2016 38.35 39.10 38.20 38.40 254,562 +0.25(+0.66%)
Dec 19, 2016 39.50 39.70 38.00 38.15 456,098 -1.20(-3.05%)
Dec 16, 2016 38.60 39.65 38.60 39.35 593,270 +0.90(+2.34%)
Dec 15, 2016 38.60 39.00 38.20 38.45 264,867 +0.00(+0.00%)
Dec 14, 2016 38.95 39.15 38.35 38.45 212,554 -0.55(-1.41%)
Dec 13, 2016 39.65 39.75 38.75 39.00 232,689 -0.40(-1.02%)
Dec 12, 2016 39.85 39.95 39.03 39.40 254,867 -0.45(-1.13%)
Dec 09, 2016 39.90 39.95 39.55 39.85 160,291 +0.10(+0.25%)
Dec 08, 2016 38.75 39.80 38.60 39.75 252,775 +1.10(+2.85%)
Dec 07, 2016 38.05 38.75 37.85 38.65 243,736 +0.75(+1.98%)
Dec 06, 2016 37.90 38.25 37.44 37.90 209,672 +0.15(+0.40%)
Dec 05, 2016 37.60 37.95 37.60 37.75 144,570 +0.30(+0.80%)
Dec 02, 2016 37.45 37.85 37.25 37.45 148,510 -0.20(-0.53%)
Dec 01, 2016 37.40 37.90 37.00 37.65 341,485 +0.55(+1.48%)
Nov 30, 2016 37.90 37.95 37.05 37.10 223,784 -0.80(-2.11%)
Nov 29, 2016 38.85 39.03 37.90 37.90 291,017 -0.85(-2.19%)
Nov 28, 2016 39.35 39.55 38.72 38.75 549,472 -0.70(-1.77%)
Nov 25, 2016 39.25 39.70 39.11 39.45 83,577 +0.30(+0.77%)
Nov 23, 2016 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 22, 2016 39.10 39.55 38.90 39.15 264,623 +0.25(+0.64%)
Nov 21, 2016 38.50 39.05 38.35 38.90 197,095 +0.40(+1.04%)
Nov 18, 2016 38.35 38.80 38.05 38.50 423,645 +0.20(+0.52%)
Nov 17, 2016 38.30 38.85 38.15 38.30 371,790 -0.05(-0.13%)
Nov 16, 2016 38.85 39.10 38.15 38.35 253,548 -0.40(-1.03%)
Nov 15, 2016 39.35 39.45 38.40 38.75 278,393 -0.65(-1.65%)
Nov 14, 2016 39.55 40.05 39.25 39.40 436,470 +0.15(+0.38%)
Nov 11, 2016 38.90 39.70 38.85 39.25 368,430 +0.55(+1.42%)
Nov 10, 2016 38.05 39.20 37.97 38.70 558,519 +0.95(+2.52%)
Nov 09, 2016 35.40 38.00 35.16 37.75 551,914 +1.70(+4.72%)
Nov 08, 2016 35.70 36.25 35.65 36.05 231,112 +0.20(+0.56%)
Nov 07, 2016 35.95 36.50 35.75 35.85 309,004 +0.35(+0.99%)
Nov 04, 2016 35.70 36.10 35.35 35.50 506,935 -0.05(-0.14%)
Nov 03, 2016 35.80 36.25 35.25 35.55 320,352 -0.05(-0.14%)
Nov 02, 2016 36.00 36.20 35.25 35.60 468,635 -0.60(-1.66%)
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.