Bj's Restaurants Inc (NQ: BJRI )

45.19 USD +3.26 (+7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 28.73 29.64 28.27 29.60 308,601 +1.39(+4.93%)
Oct 30, 2020 28.31 28.88 27.70 28.21 363,200 -0.23(-0.81%)
Oct 29, 2020 28.03 28.59 27.62 28.44 218,110 +0.41(+1.46%)
Oct 28, 2020 28.35 29.10 27.46 28.03 361,417 -0.96(-3.31%)
Oct 27, 2020 30.38 30.75 28.77 28.99 277,456 -1.56(-5.11%)
Oct 26, 2020 30.32 30.80 29.25 30.55 481,356 -0.74(-2.36%)
Oct 23, 2020 33.16 33.61 29.84 31.29 1,082,800 -2.90(-8.48%)
Oct 22, 2020 32.25 34.64 32.10 34.19 475,515 +1.94(+6.02%)
Oct 21, 2020 32.71 32.96 32.17 32.25 177,211 -0.50(-1.53%)
Oct 20, 2020 33.08 33.75 32.69 32.75 244,663 +0.13(+0.40%)
Oct 19, 2020 32.81 33.48 32.52 32.62 284,817 +0.13(+0.40%)
Oct 16, 2020 32.60 32.92 31.94 32.49 207,100 -0.19(-0.58%)
Oct 15, 2020 31.59 33.13 31.33 32.68 192,364 +0.70(+2.19%)
Oct 14, 2020 32.22 33.08 31.74 31.98 216,978 +0.05(+0.16%)
Oct 13, 2020 32.34 32.34 31.20 31.93 193,792 -0.60(-1.84%)
Oct 12, 2020 33.12 33.69 32.12 32.53 190,887 -0.51(-1.54%)
Oct 09, 2020 32.76 33.21 32.22 33.04 247,600 +0.69(+2.13%)
Oct 08, 2020 31.34 32.51 30.48 32.35 308,062 +1.41(+4.56%)
Oct 07, 2020 30.46 31.12 30.04 30.94 299,023 +0.84(+2.79%)
Oct 06, 2020 30.46 31.63 30.03 30.10 351,320 +0.08(+0.27%)
Oct 05, 2020 31.02 31.68 29.53 30.02 304,647 -0.50(-1.64%)
Oct 02, 2020 28.66 30.63 28.60 30.52 282,600 +0.27(+0.89%)
Oct 01, 2020 29.48 30.26 29.40 30.25 180,082 +0.81(+2.75%)
Sep 30, 2020 29.77 30.53 29.20 29.44 267,455 -0.05(-0.17%)
Sep 29, 2020 30.89 31.08 28.85 29.49 282,736 -1.47(-4.75%)
Sep 28, 2020 30.59 31.30 30.41 30.96 392,809 +0.93(+3.10%)
Sep 25, 2020 30.59 31.14 29.69 30.03 351,700 -0.76(-2.47%)
Sep 24, 2020 31.00 31.69 30.50 30.79 645,375 -0.07(-0.23%)
Sep 23, 2020 32.42 33.05 30.77 30.86 507,693 -1.56(-4.81%)
Sep 22, 2020 33.02 33.50 31.48 32.42 529,701 +0.04(+0.12%)
Sep 21, 2020 32.07 32.56 30.49 32.38 590,394 -1.15(-3.43%)
Sep 18, 2020 34.83 36.02 33.29 33.53 1,080,600 -0.94(-2.73%)
Sep 17, 2020 35.41 35.74 34.17 34.47 499,346 -1.72(-4.75%)
Sep 16, 2020 37.23 37.31 36.08 36.19 392,277 -0.83(-2.24%)
Sep 15, 2020 36.97 37.61 36.21 37.02 362,809 +0.48(+1.31%)
Sep 14, 2020 35.73 36.69 35.17 36.54 381,191 +1.53(+4.37%)
Sep 11, 2020 36.86 37.03 33.70 35.01 828,700 -1.91(-5.17%)
Sep 10, 2020 35.80 37.30 35.62 36.92 649,505 +1.42(+4.00%)
Sep 09, 2020 34.99 35.71 33.71 35.50 581,524 +0.48(+1.37%)
Sep 08, 2020 34.10 35.83 33.31 35.02 614,826 +0.42(+1.21%)
Sep 04, 2020 35.03 35.85 34.08 34.60 614,700 +0.29(+0.85%)
Sep 03, 2020 33.94 35.46 32.76 34.31 572,943 +0.47(+1.39%)
Sep 02, 2020 33.00 34.28 32.74 33.84 595,402 +1.03(+3.14%)
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.