Bj's Restaurants Inc (NQ: BJRI )

39.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.16 70.07 60.60 61.18 1,590,197 -1.39(-2.22%)
Oct 30, 2018 61.58 63.46 60.82 62.57 743,837 +0.58(+0.94%)
Oct 29, 2018 65.31 66.03 61.45 61.99 472,973 -2.71(-4.19%)
Oct 26, 2018 64.06 65.15 62.72 64.70 560,300 +0.49(+0.76%)
Oct 25, 2018 64.08 65.71 62.94 64.21 395,782 +0.84(+1.33%)
Oct 24, 2018 64.15 65.06 62.19 63.37 804,504 -2.08(-3.18%)
Oct 23, 2018 66.08 66.16 64.96 65.45 401,312 -1.42(-2.12%)
Oct 22, 2018 66.02 67.98 65.89 66.87 288,655 +1.34(+2.04%)
Oct 19, 2018 67.31 67.64 64.84 65.53 529,000 -2.11(-3.12%)
Oct 18, 2018 68.12 68.65 66.69 67.64 328,615 -0.66(-0.97%)
Oct 17, 2018 69.12 69.44 66.46 68.30 408,898 -0.93(-1.34%)
Oct 16, 2018 67.78 69.75 67.27 69.23 403,188 +1.99(+2.96%)
Oct 15, 2018 67.12 68.03 66.29 67.24 615,807 +0.49(+0.73%)
Oct 12, 2018 66.49 67.99 66.40 66.75 756,200 +1.24(+1.89%)
Oct 11, 2018 65.80 66.63 64.82 65.51 384,233 -0.38(-0.58%)
Oct 10, 2018 68.78 68.93 65.69 65.89 554,123 -3.32(-4.80%)
Oct 09, 2018 67.97 69.65 67.82 69.21 447,688 +1.21(+1.78%)
Oct 08, 2018 67.31 68.54 65.80 68.00 420,911 +0.41(+0.61%)
Oct 05, 2018 69.37 69.60 66.32 67.59 989,400 +1.32(+1.99%)
Oct 04, 2018 67.20 67.33 64.32 66.27 802,364 -1.36(-2.01%)
Oct 03, 2018 68.90 69.56 67.05 67.63 441,639 -1.01(-1.47%)
Oct 02, 2018 71.06 71.06 68.14 68.64 310,088 -2.53(-3.55%)
Oct 01, 2018 72.28 72.98 70.89 71.17 289,060 -1.03(-1.43%)
Sep 28, 2018 71.65 72.45 71.60 72.20 259,400 +0.50(+0.70%)
Sep 27, 2018 71.55 72.45 71.25 71.70 127,607 +0.20(+0.28%)
Sep 26, 2018 70.90 72.45 70.65 71.50 285,752 +0.75(+1.06%)
Sep 25, 2018 69.35 71.00 69.10 70.75 327,384 +1.40(+2.02%)
Sep 24, 2018 69.20 69.72 68.25 69.35 406,163 -0.15(-0.22%)
Sep 21, 2018 72.15 72.40 69.35 69.50 863,200 -2.50(-3.47%)
Sep 20, 2018 72.45 72.90 70.75 72.00 304,282 +0.15(+0.21%)
Sep 19, 2018 73.60 74.20 71.10 71.85 226,518 -1.80(-2.44%)
Sep 18, 2018 71.90 73.90 71.85 73.65 327,494 +1.65(+2.29%)
Sep 17, 2018 73.70 73.70 71.90 72.00 290,618 -1.85(-2.51%)
Sep 14, 2018 73.30 74.05 72.95 73.85 263,500 +0.75(+1.03%)
Sep 13, 2018 72.80 76.25 72.30 73.10 384,606 +0.45(+0.62%)
Sep 12, 2018 75.35 75.68 72.35 72.65 377,953 -2.60(-3.46%)
Sep 11, 2018 74.85 75.68 73.85 75.25 391,655 -0.05(-0.07%)
Sep 10, 2018 76.10 76.50 75.05 75.30 321,870 -0.20(-0.26%)
Sep 07, 2018 74.55 76.00 73.60 75.50 288,900 +0.70(+0.94%)
Sep 06, 2018 75.00 76.19 74.55 74.80 311,406 +0.10(+0.13%)
Sep 05, 2018 75.60 75.72 73.10 74.70 484,657 -0.75(-0.99%)
Sep 04, 2018 75.70 76.15 74.80 75.45 355,815 -0.25(-0.33%)
Aug 31, 2018 75.70 75.70 75.70 0 +1.80(+2.44%)
Aug 30, 2018 73.10 74.12 73.10 73.90 208,803 +0.75(+1.03%)
Aug 29, 2018 72.75 74.18 72.65 73.15 361,007 +0.40(+0.55%)
Aug 28, 2018 72.60 73.15 71.85 72.75 147,414 +0.50(+0.69%)
Aug 27, 2018 75.00 75.18 71.80 72.25 416,045 -2.45(-3.28%)
Aug 24, 2018 71.85 74.85 71.43 74.70 427,400 +3.85(+5.43%)
Aug 23, 2018 69.05 71.95 68.38 70.85 454,240 +1.80(+2.61%)
Aug 22, 2018 67.05 69.05 66.88 69.05 852,137 +2.25(+3.37%)
Aug 21, 2018 67.05 67.35 66.40 66.80 307,680 +0.00(+0.00%)
Aug 20, 2018 67.00 67.20 66.50 66.80 531,386 +0.05(+0.07%)
Aug 17, 2018 65.50 67.25 65.45 66.75 389,100 +1.30(+1.99%)
Aug 16, 2018 64.85 65.68 64.30 65.45 281,803 +1.05(+1.63%)
Aug 15, 2018 64.05 64.90 63.60 64.40 215,366 +0.30(+0.47%)
Aug 14, 2018 63.10 64.65 63.00 64.10 217,619 +1.05(+1.67%)
Aug 13, 2018 63.75 64.05 62.70 63.05 198,270 -0.85(-1.33%)
Aug 10, 2018 63.50 64.20 62.50 63.90 222,100 +0.00(+0.00%)
Aug 09, 2018 63.55 65.60 63.55 63.90 237,985 +0.65(+1.03%)
Aug 08, 2018 62.20 63.55 62.10 63.25 192,151 +0.85(+1.36%)
Aug 07, 2018 62.85 63.20 61.50 62.40 298,709 -0.10(-0.16%)
Aug 06, 2018 60.95 63.05 60.95 62.50 230,525 +1.45(+2.38%)
Aug 03, 2018 62.10 62.79 59.75 61.05 347,500 -0.80(-1.29%)
Aug 02, 2018 61.60 62.55 61.45 61.85 195,293 -0.15(-0.24%)
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.