Bj's Restaurants Inc (NQ: BJRI )

22.27 -0.83 (-3.59%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.48 50.62 49.12 49.91 604,878 -0.77(-1.52%)
Apr 29, 2019 51.08 51.80 50.50 50.68 849,725 -0.31(-0.61%)
Apr 26, 2019 50.12 52.10 49.18 50.99 1,038,300 +2.84(+5.90%)
Apr 25, 2019 47.25 48.67 46.99 48.15 1,157,648 +0.75(+1.58%)
Apr 24, 2019 46.25 47.59 46.25 47.40 733,787 +1.45(+3.16%)
Apr 23, 2019 45.33 46.05 45.14 45.95 603,344 +0.57(+1.26%)
Apr 22, 2019 45.41 45.70 44.91 45.38 373,430 -0.22(-0.48%)
Apr 18, 2019 44.72 45.84 44.35 45.60 531,600 +1.05(+2.36%)
Apr 17, 2019 45.64 45.64 43.96 44.55 557,459 -1.08(-2.37%)
Apr 16, 2019 45.94 47.06 44.74 45.63 600,312 -0.29(-0.63%)
Apr 15, 2019 46.49 46.88 45.77 45.92 246,243 -0.53(-1.14%)
Apr 12, 2019 47.15 47.37 46.08 46.45 378,700 -0.49(-1.04%)
Apr 11, 2019 46.40 47.00 45.85 46.94 472,927 +0.64(+1.38%)
Apr 10, 2019 45.40 46.40 45.26 46.30 275,955 +1.09(+2.41%)
Apr 09, 2019 46.40 46.40 45.18 45.21 430,215 -1.19(-2.56%)
Apr 08, 2019 47.40 47.92 46.19 46.40 486,948 -1.21(-2.54%)
Apr 05, 2019 47.06 48.08 46.85 47.61 532,800 +0.60(+1.28%)
Apr 04, 2019 45.52 47.11 45.23 47.01 572,375 +1.49(+3.27%)
Apr 03, 2019 46.74 46.74 45.06 45.52 589,272 -0.93(-2.00%)
Apr 02, 2019 46.58 46.65 45.38 46.45 465,213 -0.18(-0.39%)
Apr 01, 2019 47.31 47.73 46.31 46.63 633,884 -0.65(-1.37%)
Mar 29, 2019 46.61 47.29 46.56 47.28 352,100 +0.72(+1.55%)
Mar 28, 2019 45.57 46.65 45.46 46.56 293,716 +0.97(+2.13%)
Mar 27, 2019 45.29 46.06 45.29 45.59 389,922 +0.30(+0.66%)
Mar 26, 2019 45.07 46.02 44.75 45.29 435,118 +0.23(+0.51%)
Mar 25, 2019 45.50 45.91 44.74 45.06 442,240 -0.34(-0.75%)
Mar 22, 2019 45.85 45.96 45.06 45.40 479,800 -0.47(-1.02%)
Mar 21, 2019 45.98 46.57 45.75 45.87 732,688 -0.01(-0.02%)
Mar 20, 2019 46.96 46.96 45.28 45.88 364,550 -0.99(-2.11%)
Mar 19, 2019 47.51 47.67 46.65 46.87 227,497 -0.55(-1.16%)
Mar 18, 2019 46.90 47.47 46.69 47.42 336,957 +0.66(+1.41%)
Mar 15, 2019 48.30 48.30 46.46 46.76 663,000 -1.54(-3.19%)
Mar 14, 2019 48.46 48.87 47.65 48.30 458,069 -0.30(-0.62%)
Mar 13, 2019 48.07 48.95 47.84 48.60 627,345 +0.84(+1.76%)
Mar 12, 2019 48.14 48.43 47.59 47.76 372,835 -0.33(-0.69%)
Mar 11, 2019 47.91 48.58 47.58 48.09 800,193 +0.43(+0.90%)
Mar 08, 2019 46.15 47.78 45.80 47.66 810,200 +1.50(+3.25%)
Mar 07, 2019 46.32 46.41 45.94 46.16 597,950 -0.05(-0.11%)
Mar 06, 2019 47.71 48.18 46.01 46.21 515,295 -1.49(-3.12%)
Mar 05, 2019 48.62 48.76 47.51 47.70 386,278 -0.82(-1.69%)
Mar 04, 2019 48.31 49.05 47.76 48.52 639,381 +0.44(+0.92%)
Mar 01, 2019 48.01 48.49 47.35 48.08 411,100 +0.24(+0.50%)
Feb 28, 2019 47.69 48.13 47.08 47.84 369,707 +0.02(+0.04%)
Feb 27, 2019 47.76 48.12 47.00 47.82 426,470 -0.16(-0.33%)
Feb 26, 2019 48.14 48.55 47.89 47.98 541,690 +0.05(+0.10%)
Feb 25, 2019 48.66 48.66 47.87 47.93 645,009 -0.82(-1.68%)
Feb 22, 2019 47.25 48.93 45.78 48.75 1,990,400 -3.22(-6.20%)
Feb 21, 2019 51.62 52.76 51.12 51.97 842,017 +0.72(+1.40%)
Feb 20, 2019 51.99 52.09 50.84 51.25 677,763 -0.56(-1.08%)
Feb 19, 2019 52.44 52.92 51.73 51.81 662,893 -0.66(-1.26%)
Feb 15, 2019 53.91 54.08 52.26 52.47 410,400 -1.39(-2.58%)
Feb 14, 2019 53.62 54.09 52.77 53.86 688,949 +0.66(+1.24%)
Feb 13, 2019 52.45 53.22 51.59 53.20 876,761 +1.17(+2.25%)
Feb 12, 2019 51.61 52.52 51.39 52.03 482,937 +0.78(+1.52%)
Feb 11, 2019 50.28 51.79 50.08 51.25 644,258 +1.06(+2.11%)
Feb 08, 2019 50.54 51.24 50.10 50.19 553,000 -0.40(-0.79%)
Feb 07, 2019 50.94 51.93 50.10 50.59 298,178 -0.64(-1.25%)
Feb 06, 2019 50.25 51.71 50.05 51.23 430,227 +0.96(+1.91%)
Feb 05, 2019 49.66 50.96 49.64 50.27 492,438 +0.63(+1.27%)
Feb 04, 2019 49.75 50.62 49.30 49.64 442,341 -0.10(-0.20%)
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.