Bj's Restaurants Inc (NQ: BJRI )

29.34 -0.37 (-1.25%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.87 42.21 41.34 41.44 511,187 -1.13(-2.65%)
May 30, 2019 41.73 42.96 41.69 42.57 419,992 +1.00(+2.40%)
May 29, 2019 42.51 42.78 41.36 41.57 631,300 -1.26(-2.93%)
May 28, 2019 44.42 44.74 42.78 42.83 605,867 -1.36(-3.07%)
May 24, 2019 45.41 45.70 44.10 44.18 410,810 -0.91(-2.02%)
May 23, 2019 47.39 47.39 44.98 45.09 326,777 -2.64(-5.53%)
May 22, 2019 48.20 48.43 47.26 47.73 255,863 -0.50(-1.05%)
May 21, 2019 47.84 48.45 47.84 48.24 672,134 +0.50(+1.06%)
May 20, 2019 46.82 47.82 46.52 47.73 526,949 +0.73(+1.56%)
May 17, 2019 46.18 47.74 46.18 47.00 321,450 +0.40(+0.85%)
May 16, 2019 46.92 47.56 46.48 46.60 381,765 -0.10(-0.21%)
May 15, 2019 46.99 47.92 46.50 46.70 533,255 -0.24(-0.51%)
May 14, 2019 47.36 47.61 46.94 46.94 307,842 -0.34(-0.71%)
May 13, 2019 48.35 48.58 46.99 47.28 422,553 -1.67(-3.42%)
May 10, 2019 48.85 49.17 48.44 48.95 349,249 -0.15(-0.30%)
May 09, 2019 49.23 49.48 48.05 49.10 453,854 -0.47(-0.96%)
May 08, 2019 49.29 49.93 48.88 49.57 448,339 +0.03(+0.06%)
May 07, 2019 50.44 50.82 49.17 49.54 499,568 -1.39(-2.73%)
May 06, 2019 51.67 52.20 48.58 50.93 491,064 -1.20(-2.31%)
May 03, 2019 51.64 52.30 50.37 52.14 873,764 +0.72(+1.40%)
May 02, 2019 50.41 51.49 50.41 51.42 623,262 +1.18(+2.36%)
May 01, 2019 49.38 50.73 48.97 50.23 713,288 +0.98(+1.98%)
Apr 30, 2019 49.82 49.96 48.48 49.26 612,920 -0.76(-1.52%)
Apr 29, 2019 50.41 51.12 49.84 50.02 861,022 -0.31(-0.61%)
Apr 26, 2019 49.46 51.42 48.53 50.32 1,052,104 +2.80(+5.90%)
Apr 25, 2019 46.63 48.03 46.37 47.52 1,173,039 +0.74(+1.58%)
Apr 24, 2019 45.64 46.97 45.64 46.78 743,543 +1.43(+3.16%)
Apr 23, 2019 44.74 45.45 44.55 45.35 611,365 +0.56(+1.26%)
Apr 22, 2019 44.81 45.10 44.32 44.78 378,395 -0.22(-0.48%)
Apr 18, 2019 44.13 45.24 43.77 45.00 538,668 +1.04(+2.36%)
Apr 17, 2019 45.04 45.04 43.38 43.97 564,870 -1.07(-2.37%)
Apr 16, 2019 45.34 46.44 44.15 45.03 608,293 -0.29(-0.63%)
Apr 15, 2019 45.88 46.26 45.17 45.32 249,516 -0.52(-1.14%)
Apr 12, 2019 46.53 46.74 45.48 45.84 383,735 -0.48(-1.04%)
Apr 11, 2019 45.79 46.38 45.25 46.32 479,214 +0.63(+1.38%)
Apr 10, 2019 44.80 45.79 44.67 45.69 279,624 +1.08(+2.41%)
Apr 09, 2019 45.79 45.79 44.59 44.62 435,935 -1.17(-2.56%)
Apr 08, 2019 46.78 47.29 45.58 45.79 493,422 -1.19(-2.54%)
Apr 05, 2019 46.44 47.45 46.24 46.99 539,883 +0.59(+1.28%)
Apr 04, 2019 44.92 46.49 44.64 46.39 579,985 +1.47(+3.27%)
Apr 03, 2019 46.13 46.13 44.47 44.92 597,106 -0.92(-2.00%)
Apr 02, 2019 45.97 46.04 44.78 45.84 471,398 -0.18(-0.39%)
Apr 01, 2019 46.69 47.10 45.70 46.02 642,311 -0.64(-1.37%)
Mar 29, 2019 46.00 46.67 45.95 46.66 356,781 +0.71(+1.55%)
Mar 28, 2019 44.97 46.04 44.86 45.95 297,621 +0.96(+2.13%)
Mar 27, 2019 44.70 45.46 44.70 44.99 395,106 +0.30(+0.66%)
Mar 26, 2019 44.48 45.42 44.16 44.70 440,903 +0.23(+0.51%)
Mar 25, 2019 44.90 45.31 44.15 44.47 448,119 -0.34(-0.75%)
Mar 22, 2019 45.25 45.36 44.47 44.80 486,179 -0.46(-1.02%)
Mar 21, 2019 45.38 45.96 45.15 45.27 742,429 -0.01(-0.02%)
Mar 20, 2019 46.34 46.34 44.69 45.28 369,396 -0.98(-2.11%)
Mar 19, 2019 46.89 47.04 46.04 46.26 230,521 -0.54(-1.16%)
Mar 18, 2019 46.28 46.85 46.07 46.80 341,437 +0.65(+1.41%)
Mar 15, 2019 47.67 47.67 45.85 46.15 671,815 -1.52(-3.19%)
Mar 14, 2019 47.82 48.23 47.02 47.67 464,159 -0.30(-0.62%)
Mar 13, 2019 47.44 48.31 47.22 47.96 635,686 +0.83(+1.76%)
Mar 12, 2019 47.51 47.79 46.97 47.13 377,792 -0.33(-0.69%)
Mar 11, 2019 47.28 47.94 46.96 47.46 810,832 +0.54(+1.16%)
Mar 08, 2019 45.43 47.03 45.09 46.92 823,044 +1.48(+3.25%)
Mar 07, 2019 45.60 45.69 45.22 45.44 607,429 -0.05(-0.11%)
Mar 06, 2019 46.97 47.43 45.29 45.49 523,464 -1.47(-3.12%)
Mar 05, 2019 47.86 48.00 46.77 46.96 392,401 -0.81(-1.69%)
Mar 04, 2019 47.56 48.28 47.01 47.76 649,517 +0.43(+0.92%)
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.