Bj's Restaurants Inc (NQ: BJRI )

38.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.50 47.81 45.87 46.74 230,100 -1.02(-2.14%)
Jan 28, 2021 46.80 49.18 46.80 47.76 347,289 +1.11(+2.38%)
Jan 27, 2021 43.99 47.47 43.06 46.65 613,537 +2.10(+4.71%)
Jan 26, 2021 45.90 45.90 44.17 44.55 199,695 -0.69(-1.53%)
Jan 25, 2021 44.72 45.99 43.53 45.24 334,065 +0.03(+0.07%)
Jan 22, 2021 43.02 45.28 42.72 45.21 565,200 -1.00(-2.16%)
Jan 21, 2021 46.50 46.83 44.58 46.21 340,111 -1.14(-2.41%)
Jan 20, 2021 48.57 49.49 46.26 47.35 356,003 -1.22(-2.51%)
Jan 19, 2021 47.54 49.28 46.82 48.57 424,248 +1.66(+3.54%)
Jan 15, 2021 47.67 47.67 45.50 46.91 298,000 +0.16(+0.34%)
Jan 14, 2021 46.06 47.40 45.76 46.75 334,117 +1.24(+2.72%)
Jan 13, 2021 45.20 46.14 43.91 45.51 230,471 +0.09(+0.20%)
Jan 12, 2021 44.74 45.65 44.21 45.42 212,162 +0.94(+2.11%)
Jan 11, 2021 43.44 44.73 43.44 44.48 317,130 +0.05(+0.11%)
Jan 08, 2021 43.60 44.60 42.70 44.43 363,300 +1.28(+2.97%)
Jan 07, 2021 42.85 43.58 41.97 43.15 412,459 +1.45(+3.48%)
Jan 06, 2021 39.70 42.65 39.70 41.70 619,604 +2.02(+5.09%)
Jan 05, 2021 37.51 40.14 37.51 39.68 380,833 +2.27(+6.07%)
Jan 04, 2021 38.73 38.73 35.83 37.41 478,004 -1.08(-2.81%)
Dec 31, 2020 38.49 38.49 38.49 291,882 +0.45(+1.18%)
Dec 30, 2020 37.98 38.92 37.68 38.04 291,882 +0.05(+0.13%)
Dec 29, 2020 38.15 38.35 37.20 37.99 339,270 +0.04(+0.11%)
Dec 28, 2020 39.71 39.71 37.63 37.95 319,504 -1.15(-2.94%)
Dec 24, 2020 39.74 40.52 38.90 39.10 100,300 -0.52(-1.31%)
Dec 23, 2020 39.40 40.74 39.08 39.62 315,532 +0.37(+0.94%)
Dec 22, 2020 36.96 40.17 36.20 39.25 513,232 +2.35(+6.37%)
Dec 21, 2020 35.19 37.35 34.53 36.90 596,478 +1.15(+3.22%)
Dec 18, 2020 36.01 36.42 35.50 35.75 494,600 -0.38(-1.05%)
Dec 17, 2020 35.81 36.25 34.90 36.13 415,871 +1.72(+5.00%)
Dec 16, 2020 34.38 35.08 33.89 34.41 362,755 +1.04(+3.12%)
Dec 15, 2020 32.66 33.84 32.12 33.37 298,185 +0.95(+2.93%)
Dec 14, 2020 33.27 33.48 32.35 32.42 331,433 -0.24(-0.73%)
Dec 11, 2020 35.12 35.42 32.37 32.66 557,200 -2.90(-8.16%)
Dec 10, 2020 34.98 35.63 34.59 35.56 242,412 +0.24(+0.68%)
Dec 09, 2020 34.17 35.52 34.17 35.32 394,765 +1.41(+4.16%)
Dec 08, 2020 34.47 34.82 33.57 33.91 429,495 -1.09(-3.11%)
Dec 07, 2020 36.59 36.65 34.65 35.00 340,111 -1.95(-5.28%)
Dec 04, 2020 36.16 37.65 36.08 36.95 329,100 +0.96(+2.67%)
Dec 03, 2020 35.25 36.66 35.12 35.99 251,800 +0.89(+2.54%)
Dec 02, 2020 33.93 35.22 32.68 35.10 277,687 +1.10(+3.24%)
Dec 01, 2020 33.61 34.32 33.27 34.00 373,506 +0.97(+2.94%)
Nov 30, 2020 34.90 34.90 32.72 33.03 474,880 -1.97(-5.63%)
Nov 27, 2020 36.03 36.32 34.59 35.00 174,500 -0.68(-1.91%)
Nov 25, 2020 37.00 37.13 35.47 35.68 327,000 -1.88(-5.01%)
Nov 24, 2020 37.43 38.08 36.93 37.56 405,057 +1.12(+3.07%)
Nov 23, 2020 36.92 37.02 36.08 36.44 251,878 +0.54(+1.50%)
Nov 20, 2020 37.32 37.32 35.53 35.90 399,800 -1.65(-4.39%)
Nov 19, 2020 37.71 38.01 36.72 37.55 352,025 -0.10(-0.27%)
Nov 18, 2020 38.59 39.10 37.45 37.65 341,047 -0.53(-1.39%)
Nov 17, 2020 37.69 38.76 36.87 38.18 293,598 -0.33(-0.86%)
Nov 16, 2020 39.88 39.88 37.73 38.51 340,223 +1.47(+3.97%)
Nov 13, 2020 36.60 37.21 36.23 37.04 247,600 +1.68(+4.75%)
Nov 12, 2020 35.65 36.45 34.71 35.36 281,055 -0.64(-1.78%)
Nov 11, 2020 38.51 39.15 35.41 36.00 483,412 -2.73(-7.05%)
Nov 10, 2020 37.67 39.01 36.15 38.73 643,778 +0.75(+1.97%)
Nov 09, 2020 35.51 40.92 35.00 37.98 1,254,635 +6.77(+21.69%)
Nov 06, 2020 30.82 31.60 30.32 31.21 184,200 +0.39(+1.27%)
Nov 05, 2020 29.98 31.23 29.98 30.82 259,659 +1.09(+3.67%)
Nov 04, 2020 29.62 30.39 29.23 29.73 228,457 -0.21(-0.70%)
Nov 03, 2020 30.25 30.65 29.84 29.94 369,816 +0.34(+1.15%)
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.