Bj's Restaurants Inc (NQ: BJRI )

29.30 -0.41 (-1.36%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.54 43.59 42.67 43.59 369,375 -0.05(-0.11%)
May 30, 2017 44.27 44.32 43.40 43.64 316,536 -0.63(-1.43%)
May 26, 2017 44.76 45.10 43.79 44.27 227,195 -0.54(-1.19%)
May 25, 2017 44.56 45.10 44.27 44.81 302,634 +0.24(+0.55%)
May 24, 2017 44.27 44.61 44.08 44.56 457,756 +0.29(+0.66%)
May 23, 2017 45.00 45.20 44.00 44.27 375,864 -0.54(-1.19%)
May 22, 2017 45.29 45.37 44.56 44.81 442,599 -0.68(-1.50%)
May 19, 2017 43.88 45.49 43.66 45.49 770,049 +1.75(+4.00%)
May 18, 2017 42.91 43.88 42.91 43.74 495,657 +0.97(+2.28%)
May 17, 2017 42.96 43.49 42.37 42.76 551,694 -0.39(-0.90%)
May 16, 2017 42.62 43.69 42.47 43.15 357,344 +0.49(+1.14%)
May 15, 2017 43.35 43.45 42.57 42.67 620,568 -0.68(-1.57%)
May 12, 2017 44.08 44.08 43.30 43.35 277,176 -0.83(-1.87%)
May 11, 2017 44.32 44.56 43.64 44.17 411,116 -0.34(-0.76%)
May 10, 2017 44.32 44.61 44.08 44.52 217,173 +0.05(+0.11%)
May 09, 2017 44.47 44.76 44.27 44.47 232,080 +0.00(+0.00%)
May 08, 2017 44.86 45.10 44.39 44.47 167,858 -0.39(-0.87%)
May 05, 2017 44.76 45.15 44.54 44.86 256,211 +0.19(+0.44%)
May 04, 2017 45.10 45.25 43.20 44.66 463,107 -0.44(-0.97%)
May 03, 2017 45.00 45.37 44.81 45.10 331,162 -0.15(-0.32%)
May 02, 2017 44.37 45.39 42.47 45.25 472,275 +0.92(+2.09%)
May 01, 2017 43.98 44.47 42.43 44.32 524,981 +0.44(+1.00%)
Apr 28, 2017 45.10 46.27 43.54 43.88 908,389 +2.48(+5.99%)
Apr 27, 2017 42.13 42.37 41.16 41.40 623,749 -0.73(-1.73%)
Apr 26, 2017 41.94 42.42 41.94 42.13 411,943 +0.19(+0.46%)
Apr 25, 2017 42.23 42.33 41.79 41.94 305,196 +0.10(+0.23%)
Apr 24, 2017 41.94 42.13 41.45 41.84 288,235 +0.44(+1.06%)
Apr 21, 2017 41.55 41.67 41.11 41.40 285,898 -0.10(-0.23%)
Apr 20, 2017 41.74 41.74 40.97 41.50 603,825 +1.36(+3.39%)
Apr 19, 2017 40.33 40.72 39.84 40.14 396,813 -0.34(-0.84%)
Apr 18, 2017 40.33 40.53 39.89 40.48 598,003 +0.15(+0.36%)
Apr 17, 2017 40.33 40.50 40.04 40.33 314,800 +0.19(+0.48%)
Apr 13, 2017 40.09 40.23 39.65 40.14 366,261 -0.05(-0.12%)
Apr 12, 2017 39.36 40.28 39.04 40.19 636,421 +0.68(+1.72%)
Apr 11, 2017 39.16 39.60 39.12 39.50 149,145 +0.34(+0.87%)
Apr 10, 2017 39.12 39.55 38.97 39.16 138,165 +0.15(+0.37%)
Apr 07, 2017 39.16 39.50 38.92 39.02 234,349 -0.29(-0.74%)
Apr 06, 2017 38.68 39.41 38.68 39.31 240,572 +0.49(+1.25%)
Apr 05, 2017 39.12 39.60 38.77 38.82 275,759 +0.00(+0.00%)
Apr 04, 2017 38.92 39.19 38.48 38.82 218,948 -0.19(-0.50%)
Apr 03, 2017 39.46 39.75 38.77 39.02 243,946 -0.29(-0.74%)
Mar 31, 2017 38.73 39.31 38.58 39.31 491,938 +0.63(+1.64%)
Mar 30, 2017 38.29 38.82 38.19 38.68 291,413 +0.39(+1.02%)
Mar 29, 2017 38.09 38.82 38.09 38.29 348,210 +0.05(+0.13%)
Mar 28, 2017 37.46 38.29 37.27 38.24 302,500 +0.78(+2.08%)
Mar 27, 2017 37.17 37.56 37.02 37.46 319,431 +0.10(+0.26%)
Mar 24, 2017 37.41 37.95 37.27 37.36 190,448 +0.00(+0.00%)
Mar 23, 2017 37.22 38.09 36.88 37.36 182,118 +0.15(+0.39%)
Mar 22, 2017 36.88 37.56 36.83 37.22 194,665 +0.29(+0.79%)
Mar 21, 2017 37.70 38.04 36.88 36.93 196,866 -0.68(-1.81%)
Mar 20, 2017 38.19 38.63 37.51 37.61 222,656 -0.49(-1.28%)
Mar 17, 2017 37.70 38.19 37.46 38.09 388,148 +0.39(+1.03%)
Mar 16, 2017 38.04 38.19 37.66 37.70 275,518 -0.15(-0.39%)
Mar 15, 2017 37.46 38.14 37.46 37.85 346,330 +0.49(+1.30%)
Mar 14, 2017 37.36 37.85 37.00 37.36 329,253 +0.00(+0.00%)
Mar 13, 2017 37.46 37.85 37.02 37.36 547,799 +0.24(+0.66%)
Mar 10, 2017 36.83 37.31 36.80 37.12 360,452 +0.39(+1.06%)
Mar 09, 2017 36.88 36.97 36.20 36.73 210,493 -0.24(-0.66%)
Mar 08, 2017 37.17 37.36 36.73 36.97 285,233 -0.15(-0.39%)
Mar 07, 2017 37.12 37.36 36.90 37.12 316,378 +0.10(+0.26%)
Mar 06, 2017 36.24 37.36 35.95 37.02 454,893 +0.73(+2.01%)
Mar 03, 2017 36.15 36.54 35.95 36.29 293,141 +0.15(+0.40%)
Mar 02, 2017 35.56 36.46 35.56 36.15 346,760 +0.39(+1.09%)
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.