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 (%)
Feb 28, 2020 32.36 33.49 31.84 32.95 932,300 +0.96(+3.00%)
Feb 27, 2020 34.11 34.42 31.53 31.99 768,945 -3.09(-8.81%)
Feb 26, 2020 36.38 36.38 34.29 35.08 673,287 -1.23(-3.39%)
Feb 25, 2020 37.70 37.92 36.20 36.31 562,725 -1.39(-3.69%)
Feb 24, 2020 37.36 38.15 36.56 37.70 711,798 -1.12(-2.89%)
Feb 21, 2020 39.89 41.08 37.52 38.82 1,269,200 -4.89(-11.19%)
Feb 20, 2020 43.03 44.47 43.03 43.71 681,177 +0.61(+1.42%)
Feb 19, 2020 42.28 43.23 42.02 43.10 469,379 +0.90(+2.13%)
Feb 18, 2020 41.84 42.44 41.58 42.20 572,581 +0.13(+0.31%)
Feb 14, 2020 41.14 42.63 40.85 42.07 345,900 +1.01(+2.46%)
Feb 13, 2020 41.50 41.62 40.90 41.06 241,748 -0.43(-1.04%)
Feb 12, 2020 42.42 42.70 40.91 41.49 347,075 -0.51(-1.21%)
Feb 11, 2020 42.81 42.81 41.76 42.00 301,820 -0.38(-0.90%)
Feb 10, 2020 41.72 42.47 41.72 42.38 232,744 +0.51(+1.22%)
Feb 07, 2020 42.37 42.71 41.80 41.87 151,800 -0.79(-1.85%)
Feb 06, 2020 41.87 42.98 41.70 42.66 178,287 +0.77(+1.84%)
Feb 05, 2020 40.50 42.17 40.32 41.89 271,919 +1.62(+4.02%)
Feb 04, 2020 40.00 40.75 39.60 40.27 189,100 +0.72(+1.82%)
Feb 03, 2020 39.96 40.13 39.22 39.55 298,493 -0.23(-0.58%)
Jan 31, 2020 40.07 40.24 39.40 39.78 205,900 -0.44(-1.09%)
Jan 30, 2020 40.76 41.17 39.57 40.22 321,683 -0.98(-2.38%)
Jan 29, 2020 39.54 41.43 39.50 41.20 266,520 +1.59(+4.01%)
Jan 28, 2020 39.68 40.13 39.55 39.61 128,265 -0.05(-0.13%)
Jan 27, 2020 39.76 40.80 39.60 39.66 291,443 -0.69(-1.71%)
Jan 24, 2020 39.35 40.39 39.13 40.35 312,000 +1.29(+3.30%)
Jan 23, 2020 39.29 39.45 38.55 39.06 329,783 -0.35(-0.89%)
Jan 22, 2020 39.10 39.89 39.10 39.41 241,387 +0.53(+1.36%)
Jan 21, 2020 39.42 39.42 38.24 38.88 503,465 -0.60(-1.53%)
Jan 17, 2020 39.94 40.01 39.34 39.49 193,900 -0.47(-1.19%)
Jan 16, 2020 38.79 40.03 38.79 39.96 289,686 +1.06(+2.72%)
Jan 15, 2020 38.93 39.42 38.75 38.90 247,547 -0.05(-0.13%)
Jan 14, 2020 38.69 39.10 38.21 38.95 183,449 +0.08(+0.21%)
Jan 13, 2020 39.68 39.87 38.85 38.87 270,032 -0.70(-1.77%)
Jan 10, 2020 39.99 40.28 38.99 39.57 372,700 -0.42(-1.05%)
Jan 09, 2020 39.47 40.05 38.96 39.99 332,925 +0.49(+1.24%)
Jan 08, 2020 38.88 39.68 38.72 39.50 211,308 +0.46(+1.18%)
Jan 07, 2020 39.00 39.08 38.26 39.04 216,559 -0.11(-0.28%)
Jan 06, 2020 37.77 39.31 37.62 39.15 297,610 +1.13(+2.97%)
Jan 03, 2020 37.50 38.17 37.41 38.02 259,500 -0.14(-0.37%)
Jan 02, 2020 38.05 38.44 37.74 38.16 210,484 +0.20(+0.53%)
Dec 31, 2019 37.82 38.70 37.52 37.96 248,300 +0.01(+0.03%)
Dec 30, 2019 37.50 38.02 37.15 37.95 263,142 +0.53(+1.42%)
Dec 27, 2019 37.57 37.97 36.98 37.42 266,600 -0.07(-0.19%)
Dec 26, 2019 36.70 37.49 36.32 37.49 305,092 +0.96(+2.63%)
Dec 24, 2019 37.47 37.55 36.35 36.53 194,700 -0.98(-2.61%)
Dec 23, 2019 38.06 38.06 37.24 37.51 249,664 -0.33(-0.87%)
Dec 20, 2019 37.91 38.29 37.12 37.84 1,112,100 +0.05(+0.13%)
Dec 19, 2019 36.89 37.87 36.62 37.79 363,993 +0.65(+1.75%)
Dec 18, 2019 37.19 37.27 36.76 37.14 287,510 -0.08(-0.23%)
Dec 17, 2019 37.03 37.35 36.56 37.22 265,048 +0.09(+0.26%)
Dec 16, 2019 37.04 37.80 36.77 37.13 277,946 +0.85(+2.34%)
Dec 13, 2019 37.10 37.16 35.89 36.28 245,400 -0.72(-1.95%)
Dec 12, 2019 36.60 37.15 36.47 37.00 220,188 +0.33(+0.90%)
Dec 11, 2019 36.78 37.06 35.99 36.67 183,690 -0.19(-0.52%)
Dec 10, 2019 37.01 37.24 36.47 36.86 283,380 -0.18(-0.49%)
Dec 09, 2019 37.85 38.09 36.63 37.04 268,772 -0.98(-2.58%)
Dec 06, 2019 38.05 38.25 37.06 38.02 357,100 +0.28(+0.74%)
Dec 05, 2019 38.52 38.61 37.26 37.74 281,129 -0.65(-1.69%)
Dec 04, 2019 39.21 39.50 38.34 38.39 263,428 -0.94(-2.39%)
Dec 03, 2019 40.49 40.76 39.04 39.33 310,807 -1.65(-4.03%)
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.