Bj's Restaurants Inc (NQ: BJRI )

39.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.39 56.40 54.21 54.32 652,400 -1.07(-1.93%)
Nov 29, 2018 57.34 59.89 54.82 55.39 724,420 -0.72(-1.28%)
Nov 28, 2018 56.45 57.04 55.91 56.11 513,303 +0.06(+0.11%)
Nov 27, 2018 54.92 57.40 54.92 56.05 611,219 +0.97(+1.76%)
Nov 26, 2018 57.22 57.61 54.27 55.08 569,488 -2.46(-4.28%)
Nov 23, 2018 56.52 58.33 56.50 57.54 197,600 +0.72(+1.27%)
Nov 21, 2018 56.82 56.82 56.82 0 -0.92(-1.59%)
Nov 20, 2018 57.26 59.49 56.99 57.74 436,449 -0.55(-0.94%)
Nov 19, 2018 58.86 59.80 57.59 58.29 792,261 -0.66(-1.12%)
Nov 16, 2018 62.22 62.68 58.17 58.95 683,100 -4.22(-6.68%)
Nov 15, 2018 63.38 63.93 61.71 63.17 305,327 -0.52(-0.82%)
Nov 14, 2018 63.33 64.29 62.99 63.69 295,319 +0.90(+1.43%)
Nov 13, 2018 64.24 64.79 62.12 62.79 403,684 -1.19(-1.86%)
Nov 12, 2018 65.79 66.14 63.90 63.98 417,020 -1.98(-3.00%)
Nov 09, 2018 66.23 67.43 65.35 65.96 404,800 -0.55(-0.83%)
Nov 08, 2018 65.31 67.14 63.70 66.51 479,144 +1.12(+1.71%)
Nov 07, 2018 65.19 66.30 63.87 65.39 383,620 +0.20(+0.31%)
Nov 06, 2018 62.01 65.42 61.90 65.19 557,341 +3.29(+5.32%)
Nov 05, 2018 61.38 63.18 60.02 61.90 445,293 +0.53(+0.86%)
Nov 02, 2018 61.73 62.29 60.83 61.37 569,700 -0.37(-0.60%)
Nov 01, 2018 61.51 63.16 60.00 61.74 770,321 +0.56(+0.92%)
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%)
Oct 01, 2018 72.28 72.98 70.89 71.17 289,060 -1.03(-1.43%)
Sep 28, 2018 71.65 72.45 71.60 72.20 259,400 +0.50(+0.70%)
Sep 27, 2018 71.55 72.45 71.25 71.70 127,607 +0.20(+0.28%)
Sep 26, 2018 70.90 72.45 70.65 71.50 285,752 +0.75(+1.06%)
Sep 25, 2018 69.35 71.00 69.10 70.75 327,384 +1.40(+2.02%)
Sep 24, 2018 69.20 69.72 68.25 69.35 406,163 -0.15(-0.22%)
Sep 21, 2018 72.15 72.40 69.35 69.50 863,200 -2.50(-3.47%)
Sep 20, 2018 72.45 72.90 70.75 72.00 304,282 +0.15(+0.21%)
Sep 19, 2018 73.60 74.20 71.10 71.85 226,518 -1.80(-2.44%)
Sep 18, 2018 71.90 73.90 71.85 73.65 327,494 +1.65(+2.29%)
Sep 17, 2018 73.70 73.70 71.90 72.00 290,618 -1.85(-2.51%)
Sep 14, 2018 73.30 74.05 72.95 73.85 263,500 +0.75(+1.03%)
Sep 13, 2018 72.80 76.25 72.30 73.10 384,606 +0.45(+0.62%)
Sep 12, 2018 75.35 75.68 72.35 72.65 377,953 -2.60(-3.46%)
Sep 11, 2018 74.85 75.68 73.85 75.25 391,655 -0.05(-0.07%)
Sep 10, 2018 76.10 76.50 75.05 75.30 321,870 -0.20(-0.26%)
Sep 07, 2018 74.55 76.00 73.60 75.50 288,900 +0.70(+0.94%)
Sep 06, 2018 75.00 76.19 74.55 74.80 311,406 +0.10(+0.13%)
Sep 05, 2018 75.60 75.72 73.10 74.70 484,657 -0.75(-0.99%)
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.