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 (%)
Dec 30, 2016 39.30 39.30 39.30 0 -0.85(-2.12%)
Dec 29, 2016 39.65 40.30 39.55 40.15 231,319 +0.60(+1.52%)
Dec 28, 2016 39.90 40.05 39.35 39.55 252,827 -0.40(-1.00%)
Dec 27, 2016 38.80 40.00 38.70 39.95 223,318 +1.10(+2.83%)
Dec 23, 2016 38.85 38.85 38.85 0 +0.20(+0.52%)
Dec 22, 2016 38.95 39.40 38.60 38.65 284,107 -0.15(-0.39%)
Dec 21, 2016 38.45 39.30 38.20 38.80 263,577 +0.40(+1.04%)
Dec 20, 2016 38.35 39.10 38.20 38.40 254,562 +0.25(+0.66%)
Dec 19, 2016 39.50 39.70 38.00 38.15 456,098 -1.20(-3.05%)
Dec 16, 2016 38.60 39.65 38.60 39.35 593,270 +0.90(+2.34%)
Dec 15, 2016 38.60 39.00 38.20 38.45 264,867 +0.00(+0.00%)
Dec 14, 2016 38.95 39.15 38.35 38.45 212,554 -0.55(-1.41%)
Dec 13, 2016 39.65 39.75 38.75 39.00 232,689 -0.40(-1.02%)
Dec 12, 2016 39.85 39.95 39.03 39.40 254,867 -0.45(-1.13%)
Dec 09, 2016 39.90 39.95 39.55 39.85 160,291 +0.10(+0.25%)
Dec 08, 2016 38.75 39.80 38.60 39.75 252,775 +1.10(+2.85%)
Dec 07, 2016 38.05 38.75 37.85 38.65 243,736 +0.75(+1.98%)
Dec 06, 2016 37.90 38.25 37.44 37.90 209,672 +0.15(+0.40%)
Dec 05, 2016 37.60 37.95 37.60 37.75 144,570 +0.30(+0.80%)
Dec 02, 2016 37.45 37.85 37.25 37.45 148,510 -0.20(-0.53%)
Dec 01, 2016 37.40 37.90 37.00 37.65 341,485 +0.55(+1.48%)
Nov 30, 2016 37.90 37.95 37.05 37.10 223,784 -0.80(-2.11%)
Nov 29, 2016 38.85 39.03 37.90 37.90 291,017 -0.85(-2.19%)
Nov 28, 2016 39.35 39.55 38.72 38.75 549,472 -0.70(-1.77%)
Nov 25, 2016 39.25 39.70 39.11 39.45 83,577 +0.30(+0.77%)
Nov 23, 2016 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 22, 2016 39.10 39.55 38.90 39.15 264,623 +0.25(+0.64%)
Nov 21, 2016 38.50 39.05 38.35 38.90 197,095 +0.40(+1.04%)
Nov 18, 2016 38.35 38.80 38.05 38.50 423,645 +0.20(+0.52%)
Nov 17, 2016 38.30 38.85 38.15 38.30 371,790 -0.05(-0.13%)
Nov 16, 2016 38.85 39.10 38.15 38.35 253,548 -0.40(-1.03%)
Nov 15, 2016 39.35 39.45 38.40 38.75 278,393 -0.65(-1.65%)
Nov 14, 2016 39.55 40.05 39.25 39.40 436,470 +0.15(+0.38%)
Nov 11, 2016 38.90 39.70 38.85 39.25 368,430 +0.55(+1.42%)
Nov 10, 2016 38.05 39.20 37.97 38.70 558,519 +0.95(+2.52%)
Nov 09, 2016 35.40 38.00 35.16 37.75 551,914 +1.70(+4.72%)
Nov 08, 2016 35.70 36.25 35.65 36.05 231,112 +0.20(+0.56%)
Nov 07, 2016 35.95 36.50 35.75 35.85 309,004 +0.35(+0.99%)
Nov 04, 2016 35.70 36.10 35.35 35.50 506,935 -0.05(-0.14%)
Nov 03, 2016 35.80 36.25 35.25 35.55 320,352 -0.05(-0.14%)
Nov 02, 2016 36.00 36.20 35.25 35.60 468,635 -0.60(-1.66%)
Nov 01, 2016 35.75 36.50 35.01 36.20 371,618 +0.10(+0.28%)
Oct 31, 2016 36.15 36.40 35.70 36.10 444,137 +0.10(+0.28%)
Oct 28, 2016 34.76 36.17 34.76 36.00 659,644 +1.26(+3.63%)
Oct 27, 2016 34.64 34.77 34.19 34.74 441,635 +1.09(+3.24%)
Oct 26, 2016 33.93 33.98 33.22 33.65 426,570 -0.22(-0.65%)
Oct 25, 2016 34.10 34.13 33.72 33.87 405,784 -0.41(-1.20%)
Oct 24, 2016 34.60 34.89 34.12 34.28 387,462 -0.05(-0.15%)
Oct 21, 2016 34.45 34.58 33.97 34.33 902,640 -0.12(-0.35%)
Oct 20, 2016 32.47 35.05 32.31 34.45 2,836,673 -1.24(-3.47%)
Oct 19, 2016 35.38 35.87 35.35 35.69 1,009,911 +0.27(+0.76%)
Oct 18, 2016 35.43 35.92 35.22 35.42 386,243 +0.36(+1.03%)
Oct 17, 2016 34.88 35.55 34.76 35.06 447,884 +0.17(+0.49%)
Oct 14, 2016 34.53 35.29 34.41 34.89 470,498 +0.27(+0.78%)
Oct 13, 2016 34.90 35.06 34.56 34.62 203,879 -0.53(-1.51%)
Oct 12, 2016 35.05 35.55 35.02 35.15 171,870 -0.03(-0.09%)
Oct 11, 2016 35.89 36.08 34.64 35.18 346,195 -0.59(-1.65%)
Oct 10, 2016 35.64 36.20 35.64 35.77 302,430 +0.40(+1.13%)
Oct 07, 2016 35.39 35.65 35.22 35.37 409,252 -0.02(-0.06%)
Oct 06, 2016 36.39 36.54 35.34 35.39 494,538 -1.19(-3.25%)
Oct 05, 2016 36.36 36.73 36.23 36.58 276,272 +0.27(+0.74%)
Oct 04, 2016 36.40 36.78 36.27 36.31 248,075 +0.15(+0.41%)
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.