Bj's Restaurants Inc (NQ: BJRI )

31.40 -0.66 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 31.84 32.12 31.36 31.40 129,376 -0.66(-2.06%)
Nov 25, 2022 31.97 32.55 31.89 32.06 106,688 +0.15(+0.47%)
Nov 23, 2022 32.18 32.65 31.74 31.91 156,283 -0.41(-1.27%)
Nov 22, 2022 31.74 32.49 31.20 32.32 228,769 +0.77(+2.44%)
Nov 21, 2022 32.12 32.23 31.32 31.55 175,499 -0.65(-2.02%)
Nov 18, 2022 33.26 33.68 32.01 32.20 203,509 -0.56(-1.71%)
Nov 17, 2022 31.92 33.59 31.92 32.76 295,525 +0.14(+0.43%)
Nov 16, 2022 31.52 32.70 31.01 32.62 230,664 +0.56(+1.75%)
Nov 15, 2022 32.68 33.28 31.71 32.06 155,975 +0.15(+0.47%)
Nov 14, 2022 31.59 32.36 31.16 31.91 229,015 +0.16(+0.50%)
Nov 11, 2022 32.36 32.65 31.71 31.75 205,304 -0.71(-2.19%)
Nov 10, 2022 30.70 32.55 30.70 32.46 278,846 +3.11(+10.60%)
Nov 09, 2022 30.79 30.79 29.23 29.35 334,160 -1.76(-5.66%)
Nov 08, 2022 30.96 31.69 30.65 31.11 272,411 +0.46(+1.50%)
Nov 07, 2022 31.17 31.44 29.68 30.65 264,408 -0.60(-1.92%)
Nov 04, 2022 31.31 31.49 30.49 31.25 222,376 +0.38(+1.23%)
Nov 03, 2022 30.51 31.12 30.00 30.87 270,694 +0.10(+0.32%)
Nov 02, 2022 31.42 32.18 30.54 30.77 272,515 -0.40(-1.28%)
Nov 01, 2022 33.22 33.40 30.90 31.17 463,707 -1.68(-5.11%)
Oct 31, 2022 32.59 33.28 32.12 32.85 546,258 +0.26(+0.80%)
Oct 28, 2022 30.37 32.69 29.80 32.59 699,640 +2.37(+7.84%)
Oct 27, 2022 28.49 30.62 28.45 30.22 604,199 +2.01(+7.13%)
Oct 26, 2022 28.54 29.55 28.18 28.21 335,959 -0.32(-1.12%)
Oct 25, 2022 28.30 28.75 27.75 28.53 494,883 +0.10(+0.35%)
Oct 24, 2022 28.60 29.82 28.13 28.43 803,683 +0.33(+1.17%)
Oct 21, 2022 28.68 29.13 27.23 28.10 765,072 +1.22(+4.54%)
Oct 20, 2022 27.36 28.01 26.67 26.88 572,425 -0.67(-2.43%)
Oct 19, 2022 27.22 27.85 26.93 27.55 262,953 -0.15(-0.54%)
Oct 18, 2022 27.80 28.20 27.06 27.70 219,302 +0.52(+1.91%)
Oct 17, 2022 26.76 27.26 26.59 27.18 192,456 +1.04(+3.98%)
Oct 14, 2022 26.98 27.26 26.08 26.14 189,564 -0.56(-2.10%)
Oct 13, 2022 26.03 26.82 25.55 26.70 327,075 +0.12(+0.45%)
Oct 12, 2022 25.36 26.78 25.29 26.58 267,233 +1.14(+4.48%)
Oct 11, 2022 24.38 25.56 23.55 25.44 321,973 +1.03(+4.22%)
Oct 10, 2022 25.17 25.35 24.29 24.41 275,705 -0.74(-2.94%)
Oct 07, 2022 25.68 25.78 24.66 25.15 213,039 -0.93(-3.57%)
Oct 06, 2022 26.45 27.42 26.02 26.08 275,908 -0.36(-1.36%)
Oct 05, 2022 25.08 26.50 25.08 26.44 385,538 +0.63(+2.44%)
Oct 04, 2022 23.94 25.82 23.94 25.81 338,319 +2.43(+10.39%)
Oct 03, 2022 24.12 24.12 22.93 23.38 335,851 -0.47(-1.97%)
Sep 30, 2022 23.73 24.28 23.00 23.85 349,288 -0.06(-0.25%)
Sep 29, 2022 23.99 24.02 23.01 23.91 298,374 -0.46(-1.89%)
Sep 28, 2022 23.76 24.60 23.48 24.37 311,836 +0.69(+2.91%)
Sep 27, 2022 24.23 24.98 23.60 23.68 360,773 -0.11(-0.46%)
Sep 26, 2022 23.71 24.35 23.36 23.79 316,687 -0.10(-0.42%)
Sep 23, 2022 24.69 24.95 23.27 23.89 356,103 -1.00(-4.02%)
Sep 22, 2022 26.30 26.30 24.02 24.89 484,827 -1.59(-6.00%)
Sep 21, 2022 26.23 27.27 25.99 26.48 350,786 +0.27(+1.03%)
Sep 20, 2022 27.76 27.76 25.92 26.21 363,923 -1.78(-6.36%)
Sep 19, 2022 27.80 28.57 27.56 27.99 406,782 -0.32(-1.13%)
Sep 16, 2022 27.59 28.42 26.94 28.31 482,581 +0.09(+0.32%)
Sep 15, 2022 27.43 28.87 27.43 28.22 291,071 +0.64(+2.32%)
Sep 14, 2022 26.74 27.65 26.20 27.58 407,572 +0.86(+3.22%)
Sep 13, 2022 26.98 27.41 26.53 26.72 243,125 -1.07(-3.85%)
Sep 12, 2022 27.40 27.89 27.22 27.79 356,541 +0.71(+2.62%)
Sep 09, 2022 26.88 27.37 26.72 27.08 314,098 +0.51(+1.92%)
Sep 08, 2022 25.82 26.72 25.58 26.57 333,037 +0.41(+1.57%)
Sep 07, 2022 24.87 26.34 24.77 26.16 363,846 +1.43(+5.78%)
Sep 06, 2022 25.45 25.59 23.44 24.73 435,425 -0.70(-2.75%)
Sep 02, 2022 26.11 26.11 25.24 25.43 263,738 -0.31(-1.20%)
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.