Bj's Restaurants Inc (NQ: BJRI )

22.74 -1.01 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 23.96 24.18 22.60 22.74 352,924 -1.01(-4.25%)
May 19, 2022 23.62 24.01 22.89 23.75 361,355 -0.20(-0.84%)
May 18, 2022 24.98 24.98 23.63 23.95 382,018 -1.18(-4.70%)
May 17, 2022 24.64 25.37 24.18 25.13 360,234 +1.04(+4.32%)
May 16, 2022 25.48 25.48 23.90 24.09 302,777 -1.59(-6.19%)
May 13, 2022 25.56 26.45 25.50 25.68 276,909 +0.55(+2.19%)
May 12, 2022 23.83 25.18 23.42 25.13 459,338 +1.10(+4.58%)
May 11, 2022 25.89 26.10 23.99 24.03 382,764 -2.14(-8.18%)
May 10, 2022 25.13 26.50 24.92 26.17 403,186 +1.34(+5.40%)
May 09, 2022 26.20 26.72 24.70 24.83 360,324 -2.10(-7.80%)
May 06, 2022 26.64 27.59 26.11 26.93 352,286 +0.29(+1.09%)
May 05, 2022 26.79 26.98 26.09 26.64 373,302 -0.56(-2.06%)
May 04, 2022 27.39 27.39 26.07 27.20 275,290 -0.46(-1.66%)
May 03, 2022 29.11 29.15 27.05 27.66 301,604 -1.49(-5.11%)
May 02, 2022 27.82 29.21 27.82 29.15 380,694 +1.36(+4.89%)
Apr 29, 2022 28.57 28.94 27.45 27.79 364,477 -0.80(-2.80%)
Apr 28, 2022 28.91 29.41 27.83 28.59 305,708 +0.09(+0.32%)
Apr 27, 2022 28.44 29.12 28.41 28.50 347,405 -0.09(-0.31%)
Apr 26, 2022 30.08 30.08 28.48 28.59 387,694 -1.91(-6.26%)
Apr 25, 2022 29.00 30.51 28.94 30.50 522,080 +1.34(+4.60%)
Apr 22, 2022 31.35 31.59 28.66 29.16 872,776 -0.11(-0.38%)
Apr 21, 2022 30.29 30.40 29.09 29.27 476,888 -0.22(-0.75%)
Apr 20, 2022 29.63 30.35 29.43 29.49 472,881 -0.10(-0.34%)
Apr 19, 2022 28.78 30.43 28.78 29.59 636,256 +0.97(+3.39%)
Apr 18, 2022 27.18 28.66 27.18 28.62 541,335 +1.07(+3.88%)
Apr 14, 2022 28.20 28.41 27.24 27.55 253,284 -0.56(-1.99%)
Apr 13, 2022 27.33 28.33 27.05 28.11 440,158 +1.00(+3.69%)
Apr 12, 2022 26.16 27.65 26.16 27.11 510,058 +1.04(+3.99%)
Apr 11, 2022 24.47 26.32 24.15 26.07 638,760 +1.63(+6.67%)
Apr 08, 2022 24.91 25.01 24.02 24.44 697,443 -0.65(-2.59%)
Apr 07, 2022 25.38 25.64 24.14 25.09 612,147 -0.29(-1.14%)
Apr 06, 2022 27.03 27.03 25.29 25.38 541,181 -2.08(-7.57%)
Apr 05, 2022 27.92 28.47 27.10 27.46 342,004 -0.46(-1.65%)
Apr 04, 2022 27.54 28.01 26.64 27.92 353,554 +0.20(+0.72%)
Apr 01, 2022 28.40 28.91 27.21 27.72 464,947 -0.58(-2.05%)
Mar 31, 2022 27.68 30.16 27.00 28.30 1,333,823 +0.94(+3.44%)
Mar 30, 2022 28.15 28.32 27.28 27.36 298,004 -0.79(-2.81%)
Mar 29, 2022 27.41 29.14 27.41 28.15 822,747 +1.51(+5.67%)
Mar 28, 2022 26.16 26.77 26.16 26.64 346,148 +0.64(+2.46%)
Mar 25, 2022 26.87 27.01 25.91 26.00 421,947 -0.87(-3.24%)
Mar 24, 2022 26.41 27.09 25.84 26.87 252,149 +0.46(+1.74%)
Mar 23, 2022 27.06 27.58 26.33 26.41 253,060 -0.87(-3.19%)
Mar 22, 2022 27.04 27.90 26.93 27.28 323,520 +0.37(+1.37%)
Mar 21, 2022 28.04 28.49 26.73 26.91 288,269 -1.02(-3.65%)
Mar 18, 2022 27.16 28.06 26.83 27.93 481,080 +0.68(+2.50%)
Mar 17, 2022 27.43 27.58 26.74 27.25 309,517 -0.64(-2.29%)
Mar 16, 2022 27.56 28.46 27.29 27.89 669,704 +0.93(+3.45%)
Mar 15, 2022 26.74 27.76 26.28 26.96 332,727 +0.60(+2.28%)
Mar 14, 2022 26.77 28.04 25.86 26.36 327,781 -0.31(-1.16%)
Mar 11, 2022 27.00 27.59 26.42 26.67 265,279 -0.24(-0.89%)
Mar 10, 2022 26.21 27.26 25.88 26.91 206,027 +0.09(+0.34%)
Mar 09, 2022 27.19 28.45 26.71 26.82 436,107 +0.73(+2.80%)
Mar 08, 2022 25.14 27.44 24.75 26.09 762,138 +1.01(+4.03%)
Mar 07, 2022 28.22 28.31 24.85 25.08 1,101,641 -3.21(-11.35%)
Mar 04, 2022 28.75 28.88 27.52 28.29 385,458 -0.92(-3.15%)
Mar 03, 2022 30.82 30.82 28.80 29.21 330,300 -1.41(-4.60%)
Mar 02, 2022 29.83 30.82 29.55 30.62 226,216 +0.91(+3.06%)
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.