Bj's Restaurants Inc (NQ: BJRI )

47.06 USD -1.51 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.48 45.24 43.51 44.80 376,072 +0.11(+0.25%)
May 27, 2016 44.14 44.69 44.69 44.69 181,500 +0.45(+1.02%)
May 26, 2016 43.63 44.30 43.23 44.24 161,944 +0.70(+1.61%)
May 25, 2016 43.64 44.00 43.30 43.54 123,019 -0.15(-0.34%)
May 24, 2016 43.04 43.93 42.87 43.69 122,999 +0.74(+1.72%)
May 23, 2016 43.15 43.47 42.88 42.95 156,594 -0.21(-0.49%)
May 20, 2016 42.78 43.29 42.46 43.16 173,509 +0.54(+1.27%)
May 19, 2016 42.51 43.12 41.84 42.62 190,570 -0.16(-0.37%)
May 18, 2016 43.05 43.15 42.50 42.78 191,285 -0.29(-0.67%)
May 17, 2016 43.76 44.17 42.89 43.07 215,516 -0.90(-2.05%)
May 16, 2016 43.58 44.12 43.40 43.97 161,781 +0.38(+0.87%)
May 13, 2016 43.72 44.24 43.40 43.59 143,574 -0.27(-0.62%)
May 12, 2016 44.17 44.47 43.60 43.86 166,997 -0.07(-0.16%)
May 11, 2016 45.03 45.19 43.88 43.93 138,454 -1.26(-2.79%)
May 10, 2016 44.90 45.28 44.19 45.19 192,326 +0.31(+0.69%)
May 09, 2016 44.34 45.20 44.04 44.88 261,170 +0.39(+0.88%)
May 06, 2016 44.51 45.45 43.48 44.49 283,895 -0.09(-0.20%)
May 05, 2016 44.88 45.27 44.42 44.58 169,661 -0.21(-0.47%)
May 04, 2016 44.79 45.11 44.47 44.79 231,689 -0.07(-0.16%)
May 03, 2016 44.75 45.20 44.58 44.86 305,395 -0.05(-0.11%)
May 02, 2016 44.84 45.09 44.40 44.91 271,612 +0.31(+0.70%)
Apr 29, 2016 44.44 44.67 44.08 44.60 246,951 +0.22(+0.50%)
Apr 28, 2016 44.22 44.90 44.10 44.38 199,510 -0.12(-0.27%)
Apr 27, 2016 44.76 45.50 44.22 44.50 200,196 -0.44(-0.98%)
Apr 26, 2016 44.16 45.03 44.11 44.94 265,081 +0.71(+1.61%)
Apr 25, 2016 44.36 44.74 44.20 44.23 423,175 -0.29(-0.65%)
Apr 22, 2016 42.72 45.56 42.06 44.52 1,149,007 +3.72(+9.12%)
Apr 21, 2016 42.39 42.39 40.75 40.80 743,227 -1.46(-3.45%)
Apr 20, 2016 42.96 43.03 42.23 42.26 249,495 -0.68(-1.58%)
Apr 19, 2016 43.00 43.25 42.57 42.94 333,372 -0.15(-0.35%)
Apr 18, 2016 43.17 43.53 43.04 43.09 231,369 -0.06(-0.14%)
Apr 15, 2016 42.94 43.51 42.59 43.15 194,640 -0.06(-0.14%)
Apr 14, 2016 42.96 43.58 42.31 43.21 242,313 +0.32(+0.75%)
Apr 13, 2016 43.12 43.38 42.49 42.89 282,342 -0.19(-0.44%)
Apr 12, 2016 41.81 43.15 41.76 43.08 334,701 +1.20(+2.87%)
Apr 11, 2016 42.41 42.61 41.85 41.88 189,700 -0.18(-0.43%)
Apr 08, 2016 41.58 43.00 41.58 42.06 368,454 +0.60(+1.45%)
Apr 07, 2016 41.81 42.07 41.28 41.46 291,890 -0.47(-1.12%)
Apr 06, 2016 41.72 42.08 41.72 41.93 164,443 +0.11(+0.26%)
Apr 05, 2016 42.02 42.18 41.49 41.82 268,944 -0.66(-1.55%)
Apr 04, 2016 42.30 42.50 41.57 42.48 279,888 +0.30(+0.71%)
Apr 01, 2016 41.32 42.93 41.32 42.18 459,434 +0.61(+1.47%)
Mar 31, 2016 42.59 43.31 41.43 41.57 537,757 -1.01(-2.37%)
Mar 30, 2016 42.78 43.46 42.41 42.58 360,715 -0.08(-0.19%)
Mar 29, 2016 41.92 42.86 41.76 42.66 374,938 +0.83(+1.98%)
Mar 28, 2016 41.70 42.28 41.18 41.83 239,647 +0.33(+0.80%)
Mar 24, 2016 41.58 41.50 41.50 41.50 194,700 -0.41(-0.98%)
Mar 23, 2016 42.67 42.67 41.87 41.91 180,471 -0.77(-1.80%)
Mar 22, 2016 43.03 43.15 42.61 42.68 291,194 -0.70(-1.61%)
Mar 21, 2016 43.64 44.29 42.93 43.38 165,091 -0.31(-0.71%)
Mar 18, 2016 43.32 43.90 42.85 43.69 697,436 +0.59(+1.37%)
Mar 17, 2016 42.84 43.53 42.57 43.10 567,514 +0.07(+0.16%)
Mar 16, 2016 43.24 43.48 42.85 43.03 335,517 -0.60(-1.38%)
Mar 15, 2016 44.73 44.73 43.49 43.63 280,243 -1.27(-2.83%)
Mar 14, 2016 45.07 45.75 44.71 44.90 169,370 -0.18(-0.40%)
Mar 11, 2016 45.00 45.16 44.79 45.08 252,921 +0.29(+0.65%)
Mar 10, 2016 44.78 45.23 44.20 44.79 305,497 +0.35(+0.79%)
Mar 09, 2016 45.57 45.79 44.28 44.44 290,447 -0.84(-1.86%)
Mar 08, 2016 45.99 46.46 45.23 45.28 396,878 -1.01(-2.18%)
Mar 07, 2016 46.16 46.99 46.16 46.29 1,535,878 +0.00(+0.00%)
Mar 04, 2016 45.72 46.30 45.34 46.29 403,379 +0.60(+1.31%)
Mar 03, 2016 45.85 45.85 45.08 45.69 282,902 -0.10(-0.22%)
Mar 02, 2016 45.39 45.81 45.11 45.79 301,921 +0.30(+0.66%)
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.