Bj's Restaurants Inc (NQ: BJRI )

37.48 USD -0.90 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 55.58 55.98 54.50 55.28 196,227 -0.49(-0.88%)
May 27, 2021 55.85 56.23 55.00 55.77 179,585 +0.42(+0.76%)
May 26, 2021 53.86 55.87 53.76 55.35 149,676 +1.49(+2.77%)
May 25, 2021 55.71 56.74 53.65 53.86 277,851 -1.48(-2.67%)
May 24, 2021 53.87 55.62 53.10 55.34 179,163 +1.67(+3.11%)
May 21, 2021 55.40 55.97 53.33 53.67 220,854 -1.22(-2.22%)
May 20, 2021 55.25 55.54 53.90 54.89 226,447 -0.24(-0.44%)
May 19, 2021 54.51 55.70 54.05 55.13 226,809 -0.98(-1.75%)
May 18, 2021 56.84 57.41 55.34 56.11 178,192 -0.93(-1.63%)
May 17, 2021 54.89 57.09 53.93 57.04 223,477 +2.08(+3.78%)
May 14, 2021 54.20 56.04 54.20 54.96 162,327 +1.08(+2.00%)
May 13, 2021 52.32 54.15 51.04 53.88 259,539 +1.44(+2.75%)
May 12, 2021 55.67 55.79 52.00 52.44 524,207 -3.48(-6.22%)
May 11, 2021 55.62 56.63 54.17 55.92 344,850 -1.07(-1.88%)
May 10, 2021 59.16 59.91 56.90 56.99 377,200 -2.39(-4.02%)
May 07, 2021 59.48 62.00 59.03 59.38 406,122 -0.57(-0.95%)
May 06, 2021 60.25 60.47 58.68 59.95 202,202 -0.17(-0.28%)
May 05, 2021 60.97 61.50 59.32 60.12 289,481 -0.84(-1.38%)
May 04, 2021 60.65 61.21 59.10 60.96 174,249 +0.05(+0.08%)
May 03, 2021 61.73 61.73 60.08 60.91 208,869 -0.08(-0.13%)
Apr 30, 2021 61.34 62.38 60.48 60.99 250,500 -1.01(-1.63%)
Apr 29, 2021 58.76 63.00 58.76 62.00 345,749 +3.58(+6.13%)
Apr 28, 2021 55.68 58.96 55.13 58.42 332,730 +2.79(+5.02%)
Apr 27, 2021 55.40 57.63 55.25 55.63 418,353 +0.12(+0.22%)
Apr 26, 2021 57.63 57.96 54.87 55.51 662,818 -1.49(-2.61%)
Apr 23, 2021 58.99 60.41 55.36 57.00 1,354,600 -3.42(-5.66%)
Apr 22, 2021 59.11 61.63 58.79 60.42 469,069 +1.22(+2.06%)
Apr 21, 2021 58.15 59.55 57.35 59.20 247,160 +0.87(+1.49%)
Apr 20, 2021 60.32 60.88 57.45 58.33 451,388 -2.07(-3.43%)
Apr 19, 2021 58.95 61.45 58.50 60.40 321,628 +1.71(+2.91%)
Apr 16, 2021 59.68 60.56 58.12 58.69 487,600 -0.14(-0.24%)
Apr 15, 2021 60.43 60.64 58.35 58.83 241,637 -0.54(-0.91%)
Apr 14, 2021 58.50 60.55 58.50 59.37 187,575 +1.10(+1.89%)
Apr 13, 2021 59.64 59.86 57.00 58.27 189,911 -1.27(-2.13%)
Apr 12, 2021 59.68 60.56 58.80 59.54 138,788 -0.09(-0.15%)
Apr 09, 2021 60.20 60.92 59.00 59.63 191,400 -0.51(-0.85%)
Apr 08, 2021 59.73 60.68 58.54 60.14 179,007 -0.05(-0.08%)
Apr 07, 2021 60.68 62.06 60.00 60.19 302,155 -0.19(-0.31%)
Apr 06, 2021 58.53 60.48 58.53 60.38 288,337 +1.93(+3.30%)
Apr 05, 2021 60.23 60.28 58.08 58.45 248,182 -1.07(-1.80%)
Apr 01, 2021 58.22 59.78 57.56 59.52 174,100 +1.44(+2.48%)
Mar 31, 2021 60.37 61.66 57.90 58.08 443,778 -2.45(-4.05%)
Mar 30, 2021 57.55 60.58 56.43 60.53 266,226 +3.17(+5.53%)
Mar 29, 2021 59.61 59.87 56.49 57.36 254,202 -2.48(-4.14%)
Mar 26, 2021 59.24 61.08 57.96 59.84 424,900 +1.33(+2.27%)
Mar 25, 2021 54.30 58.63 54.00 58.51 256,692 +4.35(+8.03%)
Mar 24, 2021 55.28 56.72 54.03 54.16 256,130 -0.20(-0.37%)
Mar 23, 2021 56.43 57.00 54.05 54.36 357,978 -3.46(-5.98%)
Mar 22, 2021 60.00 60.69 57.75 57.82 333,811 -2.39(-3.97%)
Mar 19, 2021 58.93 61.06 57.63 60.21 419,300 +1.14(+1.93%)
Mar 18, 2021 59.51 61.24 58.60 59.07 193,224 -0.84(-1.40%)
Mar 17, 2021 62.34 62.51 59.25 59.91 230,423 -2.36(-3.79%)
Mar 16, 2021 61.24 62.37 60.09 62.27 341,491 +0.27(+0.44%)
Mar 15, 2021 61.80 63.42 61.60 62.00 198,494 +0.44(+0.71%)
Mar 12, 2021 59.44 61.56 59.44 61.56 356,800 +2.87(+4.89%)
Mar 11, 2021 59.59 60.56 58.59 58.69 319,220 -0.52(-0.88%)
Mar 10, 2021 58.63 60.00 57.71 59.21 244,703 +1.56(+2.71%)
Mar 09, 2021 60.44 60.48 56.79 57.65 303,220 -2.27(-3.79%)
Mar 08, 2021 57.44 60.49 57.31 59.92 555,496 +2.95(+5.18%)
Mar 05, 2021 57.49 57.49 53.55 56.97 294,100 +1.05(+1.88%)
Mar 04, 2021 59.14 59.58 54.68 55.92 296,195 -3.03(-5.14%)
Mar 03, 2021 58.31 60.79 58.00 58.95 296,174 +0.70(+1.20%)
Mar 02, 2021 59.20 59.93 57.06 58.25 256,021 +0.04(+0.07%)
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.