Bj's Restaurants Inc (NQ: BJRI )

32.06 +0.15 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.20 42.83 41.52 42.76 262,805 +0.29(+0.68%)
Aug 30, 2021 43.71 43.77 42.14 42.47 287,008 -1.75(-3.96%)
Aug 27, 2021 42.67 44.94 42.56 44.22 290,945 +1.80(+4.24%)
Aug 26, 2021 41.76 43.25 41.55 42.42 278,941 +0.66(+1.58%)
Aug 25, 2021 40.42 42.01 40.07 41.76 240,329 +0.94(+2.30%)
Aug 24, 2021 39.28 41.19 39.24 40.82 313,516 +1.74(+4.45%)
Aug 23, 2021 38.44 39.45 37.92 39.08 194,482 +0.94(+2.46%)
Aug 20, 2021 37.44 38.26 37.12 38.14 172,687 +0.56(+1.49%)
Aug 19, 2021 38.26 38.74 37.16 37.58 323,753 -0.99(-2.57%)
Aug 18, 2021 37.94 39.35 36.97 38.57 273,594 +0.51(+1.34%)
Aug 17, 2021 39.32 40.33 37.91 38.06 359,651 -1.72(-4.32%)
Aug 16, 2021 39.41 39.95 38.59 39.78 295,115 -0.59(-1.46%)
Aug 13, 2021 40.59 40.95 40.04 40.37 240,867 -0.21(-0.52%)
Aug 12, 2021 40.22 40.64 39.22 40.58 228,258 +0.10(+0.25%)
Aug 11, 2021 39.22 40.82 38.03 40.48 284,788 +1.33(+3.40%)
Aug 10, 2021 37.75 39.31 37.01 39.15 316,960 +1.61(+4.29%)
Aug 09, 2021 39.14 39.14 36.91 37.54 282,832 -1.75(-4.45%)
Aug 06, 2021 39.23 39.88 38.71 39.29 238,797 +0.32(+0.82%)
Aug 05, 2021 39.58 39.95 38.41 38.97 221,644 -0.27(-0.69%)
Aug 04, 2021 39.01 39.63 38.29 39.24 295,704 +0.50(+1.29%)
Aug 03, 2021 41.41 41.90 38.27 38.74 399,099 -2.42(-5.88%)
Aug 02, 2021 40.78 42.13 40.73 41.16 289,033 +0.58(+1.43%)
Jul 30, 2021 40.06 42.50 40.06 40.58 503,939 -1.57(-3.72%)
Jul 29, 2021 42.78 43.25 41.40 42.15 358,073 -0.05(-0.12%)
Jul 28, 2021 45.36 45.48 41.36 42.20 535,978 -3.25(-7.15%)
Jul 27, 2021 45.29 45.99 44.45 45.45 155,436 -0.15(-0.33%)
Jul 26, 2021 44.40 46.68 44.00 45.60 216,267 +1.29(+2.91%)
Jul 23, 2021 44.84 44.99 43.55 44.31 211,993 -0.19(-0.43%)
Jul 22, 2021 44.64 45.13 43.70 44.50 291,774 -0.47(-1.05%)
Jul 21, 2021 43.09 45.06 43.09 44.97 285,249 +2.36(+5.54%)
Jul 20, 2021 40.68 43.54 40.50 42.61 386,206 +1.59(+3.88%)
Jul 19, 2021 41.68 42.00 39.82 41.02 672,920 -1.96(-4.56%)
Jul 16, 2021 45.13 45.91 42.86 42.98 239,994 -1.44(-3.24%)
Jul 15, 2021 46.22 46.44 43.66 44.42 304,391 -2.06(-4.43%)
Jul 14, 2021 48.00 48.90 46.27 46.48 290,464 -1.17(-2.46%)
Jul 13, 2021 48.50 48.97 47.24 47.65 172,327 -1.19(-2.44%)
Jul 12, 2021 47.76 49.35 47.76 48.84 257,726 +0.59(+1.22%)
Jul 09, 2021 46.71 48.43 45.99 48.25 352,792 +2.44(+5.33%)
Jul 08, 2021 46.01 47.27 45.64 45.81 239,330 -1.16(-2.47%)
Jul 07, 2021 47.00 47.78 46.54 46.97 254,561 -0.66(-1.39%)
Jul 06, 2021 48.01 48.08 46.61 47.63 165,212 -0.38(-0.79%)
Jul 02, 2021 48.97 48.97 47.59 48.01 122,308 -0.94(-1.92%)
Jul 01, 2021 49.70 49.85 48.62 48.95 154,397 -0.19(-0.39%)
Jun 30, 2021 47.90 49.40 47.77 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 48.30 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 46.66 48.45 438,641 +1.39(+2.95%)
Jun 18, 2021 48.39 49.05 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.