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 (%)
Jul 31, 2017 35.00 35.40 34.35 35.30 696,955 +0.33(+0.93%)
Jul 28, 2017 32.50 35.45 30.40 34.97 2,226,320 +0.72(+2.12%)
Jul 27, 2017 34.70 34.75 33.15 34.25 1,492,002 -0.45(-1.30%)
Jul 26, 2017 35.75 35.75 34.50 34.70 811,008 -0.97(-2.73%)
Jul 25, 2017 36.25 36.50 35.10 35.67 862,477 -0.58(-1.59%)
Jul 24, 2017 34.90 36.50 34.65 36.25 1,027,956 +1.30(+3.72%)
Jul 21, 2017 34.45 35.00 33.95 34.95 1,202,859 +0.70(+2.04%)
Jul 20, 2017 34.70 34.83 34.20 34.25 368,310 -0.35(-1.01%)
Jul 19, 2017 34.60 35.05 34.45 34.60 618,218 -0.10(-0.29%)
Jul 18, 2017 35.55 35.72 34.30 34.70 687,637 -1.05(-2.94%)
Jul 17, 2017 35.50 36.45 35.30 35.75 626,778 +0.30(+0.85%)
Jul 14, 2017 36.55 36.90 35.17 35.45 716,874 +0.05(+0.14%)
Jul 13, 2017 36.25 36.99 35.20 35.40 405,641 -0.75(-2.07%)
Jul 12, 2017 35.45 36.20 35.40 36.15 653,924 +0.85(+2.41%)
Jul 11, 2017 34.85 35.45 34.45 35.30 523,725 +0.55(+1.58%)
Jul 10, 2017 34.85 35.05 34.20 34.75 697,154 -0.20(-0.57%)
Jul 07, 2017 35.50 35.80 34.85 34.95 538,532 -0.90(-2.51%)
Jul 06, 2017 36.25 36.30 35.70 35.85 450,846 -0.55(-1.51%)
Jul 05, 2017 37.10 37.15 36.15 36.40 444,461 -0.75(-2.02%)
Jul 03, 2017 37.25 37.35 37.00 37.15 102,938 -0.10(-0.27%)
Jun 30, 2017 37.65 37.85 37.20 37.25 267,373 -0.30(-0.80%)
Jun 29, 2017 37.80 37.92 37.30 37.55 301,714 -0.20(-0.53%)
Jun 28, 2017 37.85 38.05 37.60 37.75 357,655 +0.05(+0.13%)
Jun 27, 2017 37.25 38.05 37.25 37.70 354,880 +0.50(+1.34%)
Jun 26, 2017 37.05 37.42 36.78 37.20 306,961 +0.20(+0.54%)
Jun 23, 2017 36.62 37.00 608,879 -0.65(-1.73%)
Jun 22, 2017 37.00 38.00 36.66 37.65 728,127 +0.75(+2.03%)
Jun 21, 2017 37.60 38.25 35.60 36.90 1,309,865 -0.60(-1.60%)
Jun 20, 2017 39.75 39.75 37.45 37.50 592,949 -2.30(-5.78%)
Jun 19, 2017 38.75 39.90 38.70 39.80 891,729 +1.10(+2.84%)
Jun 16, 2017 39.10 39.28 38.70 38.70 548,962 -0.75(-1.90%)
Jun 15, 2017 40.25 40.25 38.85 39.45 453,966 -1.15(-2.83%)
Jun 14, 2017 40.25 40.70 40.05 40.60 624,192 +0.40(+1.00%)
Jun 13, 2017 40.50 40.83 39.00 40.20 1,059,567 -0.35(-0.86%)
Jun 12, 2017 42.55 42.85 39.95 40.55 1,141,556 -2.90(-6.67%)
Jun 09, 2017 43.55 43.70 43.12 43.45 542,606 -0.15(-0.34%)
Jun 08, 2017 42.95 43.60 42.85 43.60 445,726 +0.40(+0.93%)
Jun 07, 2017 43.85 43.97 43.10 43.20 314,119 -0.65(-1.48%)
Jun 06, 2017 44.05 44.20 43.72 43.85 188,817 -0.40(-0.90%)
Jun 05, 2017 44.85 44.85 43.01 44.25 211,449 -0.55(-1.23%)
Jun 02, 2017 44.50 44.95 44.05 44.80 551,995 +0.35(+0.79%)
Jun 01, 2017 44.90 45.00 44.20 44.45 253,062 -0.35(-0.78%)
May 31, 2017 44.75 44.80 43.85 44.80 359,407 -0.05(-0.11%)
May 30, 2017 45.50 45.55 44.60 44.85 307,994 -0.65(-1.43%)
May 26, 2017 46.00 46.35 45.00 45.50 221,064 -0.55(-1.19%)
May 25, 2017 45.80 46.35 45.50 46.05 294,467 +0.25(+0.55%)
May 24, 2017 45.50 45.85 45.30 45.80 445,403 +0.30(+0.66%)
May 23, 2017 46.25 46.45 45.22 45.50 365,721 -0.55(-1.19%)
May 22, 2017 46.55 46.62 45.80 46.05 430,655 -0.70(-1.50%)
May 19, 2017 45.10 46.75 44.88 46.75 749,268 +1.80(+4.00%)
May 18, 2017 44.10 45.10 44.10 44.95 482,281 +1.00(+2.28%)
May 17, 2017 44.15 44.70 43.55 43.95 536,806 -0.40(-0.90%)
May 16, 2017 43.80 44.90 43.65 44.35 347,701 +0.50(+1.14%)
May 15, 2017 44.55 44.65 43.75 43.85 603,821 -0.70(-1.57%)
May 12, 2017 45.30 45.30 44.50 44.55 269,696 -0.85(-1.87%)
May 11, 2017 45.55 45.80 44.85 45.40 400,022 -0.35(-0.77%)
May 10, 2017 45.55 45.85 45.30 45.75 211,313 +0.05(+0.11%)
May 09, 2017 45.70 46.00 45.50 45.70 225,817 +0.00(+0.00%)
May 08, 2017 46.10 46.35 45.62 45.70 163,328 -0.40(-0.87%)
May 05, 2017 46.00 46.40 45.78 46.10 249,297 +0.20(+0.44%)
May 04, 2017 46.35 46.50 44.40 45.90 450,609 -0.45(-0.97%)
May 03, 2017 46.25 46.62 46.05 46.35 322,225 -0.15(-0.32%)
May 02, 2017 45.60 46.65 43.65 46.50 459,530 +0.95(+2.09%)
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.