Bj's Restaurants Inc (NQ: BJRI )

29.19 -0.52 (-1.75%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.84 21.29 20.09 20.94 483,736 +0.08(+0.38%)
Jun 29, 2020 19.53 21.20 19.12 20.86 604,491 +1.31(+6.70%)
Jun 26, 2020 20.76 20.90 18.88 19.55 1,204,700 -1.40(-6.68%)
Jun 25, 2020 20.20 21.32 20.06 20.95 535,694 +0.25(+1.21%)
Jun 24, 2020 22.30 22.43 20.48 20.70 594,843 -2.24(-9.76%)
Jun 23, 2020 21.19 23.02 21.00 22.94 589,550 +2.32(+11.25%)
Jun 22, 2020 21.00 21.27 20.14 20.62 634,487 -0.66(-3.10%)
Jun 19, 2020 23.12 23.12 21.14 21.28 1,195,300 -1.34(-5.92%)
Jun 18, 2020 22.11 23.10 21.77 22.62 507,806 +0.20(+0.89%)
Jun 17, 2020 23.41 23.49 22.35 22.42 468,887 -0.80(-3.45%)
Jun 16, 2020 24.83 25.01 22.71 23.22 674,364 -0.12(-0.51%)
Jun 15, 2020 21.19 23.90 21.00 23.34 516,556 +0.66(+2.91%)
Jun 12, 2020 23.33 23.73 21.06 22.68 613,600 +1.31(+6.13%)
Jun 11, 2020 21.65 23.12 21.00 21.37 870,845 -3.03(-12.42%)
Jun 10, 2020 26.13 26.18 23.34 24.40 478,763 -1.91(-7.26%)
Jun 09, 2020 27.22 27.44 25.56 26.31 492,337 -1.82(-6.47%)
Jun 08, 2020 28.83 29.04 27.10 28.13 613,042 +0.82(+3.00%)
Jun 05, 2020 29.14 29.53 27.07 27.31 875,400 +0.99(+3.76%)
Jun 04, 2020 24.50 27.56 23.96 26.32 887,519 +1.62(+6.56%)
Jun 03, 2020 22.85 25.03 22.84 24.70 832,419 +2.52(+11.36%)
Jun 02, 2020 22.02 22.39 21.51 22.18 539,409 +0.38(+1.74%)
Jun 01, 2020 21.89 22.80 21.66 21.80 559,859 +0.08(+0.37%)
May 29, 2020 21.74 22.48 21.30 21.72 507,100 -0.28(-1.27%)
May 28, 2020 23.68 23.68 21.57 22.00 922,098 -1.76(-7.41%)
May 27, 2020 21.58 23.77 21.37 23.76 1,171,050 +2.84(+13.58%)
May 26, 2020 20.73 21.92 20.39 20.92 834,711 +1.37(+7.01%)
May 22, 2020 19.63 19.74 18.74 19.55 273,500 +0.10(+0.51%)
May 21, 2020 18.99 19.78 18.57 19.45 663,976 +0.33(+1.73%)
May 20, 2020 19.99 20.20 18.64 19.12 810,443 -0.33(-1.70%)
May 19, 2020 19.13 20.23 18.07 19.45 727,065 +0.06(+0.31%)
May 18, 2020 18.91 20.29 18.61 19.39 1,252,861 +1.97(+11.31%)
May 15, 2020 16.83 18.07 16.55 17.42 594,700 +0.36(+2.11%)
May 14, 2020 16.60 17.75 15.58 17.06 818,753 -0.07(-0.41%)
May 13, 2020 18.62 18.62 16.39 17.13 667,608 -1.51(-8.10%)
May 12, 2020 20.43 20.54 18.56 18.64 798,487 -1.59(-7.86%)
May 11, 2020 21.07 21.28 20.20 20.23 612,537 -1.17(-5.47%)
May 08, 2020 19.56 21.58 19.01 21.40 1,103,400 +1.48(+7.43%)
May 07, 2020 19.21 20.01 18.62 19.92 760,231 +1.07(+5.68%)
May 06, 2020 19.58 20.32 18.75 18.85 575,031 -0.58(-2.99%)
May 05, 2020 21.13 21.41 19.39 19.43 830,944 -0.93(-4.57%)
May 04, 2020 19.76 21.07 18.74 20.36 928,503 +0.44(+2.21%)
May 01, 2020 20.70 21.29 19.30 19.92 669,300 -1.94(-8.87%)
Apr 30, 2020 21.65 22.81 20.71 21.86 708,857 -0.92(-4.04%)
Apr 29, 2020 20.17 23.13 20.00 22.78 1,330,175 +3.78(+19.89%)
Apr 28, 2020 18.93 19.42 17.90 19.00 930,412 +1.17(+6.56%)
Apr 27, 2020 16.83 18.24 16.62 17.83 1,180,431 +1.34(+8.13%)
Apr 24, 2020 16.47 16.83 15.43 16.49 846,600 +0.10(+0.61%)
Apr 23, 2020 17.38 17.50 16.31 16.39 732,276 -0.65(-3.81%)
Apr 22, 2020 17.16 17.49 16.52 17.04 571,186 +0.52(+3.15%)
Apr 21, 2020 16.05 17.38 16.05 16.52 923,178 -0.13(-0.78%)
Apr 20, 2020 16.77 17.79 16.55 16.65 732,748 -0.74(-4.26%)
Apr 17, 2020 17.52 17.94 16.62 17.39 943,400 +1.36(+8.48%)
Apr 16, 2020 16.33 16.50 14.88 16.03 997,138 -0.24(-1.48%)
Apr 15, 2020 16.00 16.76 15.51 16.27 602,957 -0.58(-3.44%)
Apr 14, 2020 18.05 19.39 16.50 16.85 908,768 -0.28(-1.63%)
Apr 13, 2020 19.05 19.06 16.07 17.13 991,933 -0.97(-5.36%)
Apr 09, 2020 18.16 19.63 17.66 18.10 1,561,400 +1.18(+6.97%)
Apr 08, 2020 15.58 17.81 15.37 16.92 1,142,799 +1.80(+11.90%)
Apr 07, 2020 15.56 16.94 14.09 15.12 1,392,261 +1.27(+9.17%)
Apr 06, 2020 12.86 14.00 12.22 13.85 1,142,720 +2.11(+17.97%)
Apr 03, 2020 11.41 11.76 10.94 11.74 844,300 +0.42(+3.71%)
Apr 02, 2020 11.38 12.57 10.76 11.32 862,589 -0.36(-3.08%)
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.