Bj's Restaurants Inc (NQ: BJRI )

39.34 USD +0.10 (+0.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.90 49.40 47.78 49.14 175,987 +0.97(+2.01%)
Jun 29, 2021 48.91 48.91 47.95 48.17 147,858 -0.39(-0.80%)
Jun 28, 2021 48.68 48.68 46.50 48.56 374,712 -0.18(-0.37%)
Jun 25, 2021 50.66 50.89 48.53 48.74 1,076,079 -1.80(-3.56%)
Jun 24, 2021 48.80 50.64 48.60 50.54 256,402 +2.01(+4.14%)
Jun 23, 2021 48.71 49.15 48.29 48.53 166,137 -0.24(-0.49%)
Jun 22, 2021 48.33 49.01 47.26 48.77 129,593 +0.32(+0.66%)
Jun 21, 2021 46.88 49.17 46.75 48.45 438,641 +1.39(+2.95%)
Jun 18, 2021 48.39 49.04 46.90 47.06 394,776 -1.51(-3.11%)
Jun 17, 2021 49.96 50.70 47.45 48.57 273,036 -1.43(-2.86%)
Jun 16, 2021 50.26 50.57 49.43 50.00 322,821 -0.41(-0.81%)
Jun 15, 2021 51.02 51.14 49.57 50.41 239,559 -0.60(-1.18%)
Jun 14, 2021 52.00 52.29 50.74 51.01 222,446 -0.74(-1.43%)
Jun 11, 2021 52.15 53.26 51.70 51.75 144,064 +0.09(+0.17%)
Jun 10, 2021 54.70 54.70 51.53 51.66 337,237 -2.77(-5.09%)
Jun 09, 2021 55.46 56.00 54.22 54.43 245,044 -1.57(-2.80%)
Jun 08, 2021 52.40 56.74 52.40 56.00 248,150 +3.84(+7.36%)
Jun 07, 2021 51.91 52.52 51.32 52.16 202,875 +0.55(+1.07%)
Jun 04, 2021 51.37 51.94 50.43 51.61 170,313 +0.74(+1.45%)
Jun 03, 2021 53.29 53.49 50.49 50.87 406,289 -2.76(-5.15%)
Jun 02, 2021 54.41 54.87 53.49 53.63 167,547 -0.63(-1.16%)
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.