Bj's Restaurants Inc (NQ: BJRI )

33.90 USD -1.20 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.74 22.48 21.30 21.72 507,100 -0.28(-1.27%)
May 28, 2020 23.68 23.68 21.57 22.00 922,098 -1.76(-7.41%)
May 27, 2020 21.58 23.77 21.37 23.76 1,171,050 +2.84(+13.58%)
May 26, 2020 20.73 21.92 20.39 20.92 834,711 +1.37(+7.01%)
May 22, 2020 19.63 19.74 18.74 19.55 273,500 +0.10(+0.51%)
May 21, 2020 18.99 19.78 18.57 19.45 663,976 +0.33(+1.73%)
May 20, 2020 19.99 20.20 18.64 19.12 810,443 -0.33(-1.70%)
May 19, 2020 19.13 20.23 18.07 19.45 727,065 +0.06(+0.31%)
May 18, 2020 18.91 20.29 18.61 19.39 1,252,861 +1.97(+11.31%)
May 15, 2020 16.83 18.07 16.55 17.42 594,700 +0.36(+2.11%)
May 14, 2020 16.60 17.75 15.58 17.06 818,753 -0.07(-0.41%)
May 13, 2020 18.62 18.62 16.39 17.13 667,608 -1.51(-8.10%)
May 12, 2020 20.43 20.54 18.56 18.64 798,487 -1.59(-7.86%)
May 11, 2020 21.07 21.28 20.20 20.23 612,537 -1.17(-5.47%)
May 08, 2020 19.56 21.58 19.01 21.40 1,103,400 +1.48(+7.43%)
May 07, 2020 19.21 20.01 18.62 19.92 760,231 +1.07(+5.68%)
May 06, 2020 19.58 20.32 18.75 18.85 575,031 -0.58(-2.99%)
May 05, 2020 21.13 21.41 19.39 19.43 830,944 -0.93(-4.57%)
May 04, 2020 19.76 21.07 18.74 20.36 928,503 +0.44(+2.21%)
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.