Bj's Restaurants Inc (NQ: BJRI )

41.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.16 70.07 60.60 61.18 1,590,197 -1.39(-2.22%)
Oct 30, 2018 61.58 63.46 60.82 62.57 743,837 +0.58(+0.94%)
Oct 29, 2018 65.31 66.03 61.45 61.99 472,973 -2.71(-4.19%)
Oct 26, 2018 64.06 65.15 62.72 64.70 560,300 +0.49(+0.76%)
Oct 25, 2018 64.08 65.71 62.94 64.21 395,782 +0.84(+1.33%)
Oct 24, 2018 64.15 65.06 62.19 63.37 804,504 -2.08(-3.18%)
Oct 23, 2018 66.08 66.16 64.96 65.45 401,312 -1.42(-2.12%)
Oct 22, 2018 66.02 67.98 65.89 66.87 288,655 +1.34(+2.04%)
Oct 19, 2018 67.31 67.64 64.84 65.53 529,000 -2.11(-3.12%)
Oct 18, 2018 68.12 68.65 66.69 67.64 328,615 -0.66(-0.97%)
Oct 17, 2018 69.12 69.44 66.46 68.30 408,898 -0.93(-1.34%)
Oct 16, 2018 67.78 69.75 67.27 69.23 403,188 +1.99(+2.96%)
Oct 15, 2018 67.12 68.03 66.29 67.24 615,807 +0.49(+0.73%)
Oct 12, 2018 66.49 67.99 66.40 66.75 756,200 +1.24(+1.89%)
Oct 11, 2018 65.80 66.63 64.82 65.51 384,233 -0.38(-0.58%)
Oct 10, 2018 68.78 68.93 65.69 65.89 554,123 -3.32(-4.80%)
Oct 09, 2018 67.97 69.65 67.82 69.21 447,688 +1.21(+1.78%)
Oct 08, 2018 67.31 68.54 65.80 68.00 420,911 +0.41(+0.61%)
Oct 05, 2018 69.37 69.60 66.32 67.59 989,400 +1.32(+1.99%)
Oct 04, 2018 67.20 67.33 64.32 66.27 802,364 -1.36(-2.01%)
Oct 03, 2018 68.90 69.56 67.05 67.63 441,639 -1.01(-1.47%)
Oct 02, 2018 71.06 71.06 68.14 68.64 310,088 -2.53(-3.55%)
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.