Bj's Restaurants Inc (NQ: BJRI )

35.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 35.53 36.02 34.52 35.06 544,185 -0.88(-2.45%)
Oct 22, 2021 33.75 36.22 33.75 35.94 666,832 +0.81(+2.31%)
Oct 21, 2021 35.50 36.44 35.04 35.13 547,112 -0.23(-0.65%)
Oct 20, 2021 36.34 37.34 35.22 35.36 656,206 -2.31(-6.13%)
Oct 19, 2021 37.68 38.33 36.68 37.67 316,245 -0.02(-0.05%)
Oct 18, 2021 37.40 37.93 36.65 37.69 292,783 +0.21(+0.56%)
Oct 15, 2021 39.16 39.42 37.44 37.48 227,511 -0.90(-2.34%)
Oct 14, 2021 37.85 39.07 37.85 38.38 245,073 +0.77(+2.05%)
Oct 13, 2021 38.13 38.36 37.15 37.61 421,465 -0.74(-1.93%)
Oct 12, 2021 38.10 39.81 37.94 38.35 648,743 +0.20(+0.52%)
Oct 11, 2021 39.82 40.47 38.01 38.15 492,461 -1.71(-4.29%)
Oct 08, 2021 41.91 42.37 39.83 39.86 275,487 -1.64(-3.95%)
Oct 07, 2021 42.39 43.15 41.43 41.50 197,519 -0.57(-1.35%)
Oct 06, 2021 42.45 43.10 40.81 42.07 184,597 -0.77(-1.80%)
Oct 05, 2021 44.33 44.33 42.16 42.84 266,628 -1.02(-2.33%)
Oct 04, 2021 44.27 44.70 43.49 43.86 180,525 -0.64(-1.44%)
Oct 01, 2021 42.27 44.89 42.27 44.50 292,311 +2.74(+6.56%)
Sep 30, 2021 43.22 43.22 41.53 41.76 228,652 -1.43(-3.31%)
Sep 29, 2021 44.37 44.72 43.07 43.19 148,368 -0.81(-1.84%)
Sep 28, 2021 45.04 45.30 43.87 44.00 268,259 -1.20(-2.65%)
Sep 27, 2021 45.20 47.20 45.16 45.20 334,431 +0.01(+0.02%)
Sep 24, 2021 44.00 46.00 43.69 45.19 388,571 +3.26(+7.77%)
Sep 23, 2021 40.56 43.81 40.35 41.93 735,851 +1.91(+4.77%)
Sep 22, 2021 39.43 40.69 39.11 40.02 145,894 +0.97(+2.48%)
Sep 21, 2021 39.57 40.00 37.91 39.05 200,236 -0.60(-1.51%)
Sep 20, 2021 39.38 40.01 38.81 39.65 253,988 -0.93(-2.29%)
Sep 17, 2021 39.86 40.74 39.57 40.58 546,522 +0.91(+2.29%)
Sep 16, 2021 38.26 40.03 38.26 39.67 274,869 +1.44(+3.77%)
Sep 15, 2021 37.65 38.28 36.89 38.23 269,917 +0.76(+2.03%)
Sep 14, 2021 38.81 38.81 36.92 37.47 340,636 -1.31(-3.38%)
Sep 13, 2021 38.99 39.03 37.58 38.78 286,153 +0.40(+1.04%)
Sep 10, 2021 39.66 39.98 38.33 38.38 206,210 -0.87(-2.22%)
Sep 09, 2021 39.02 40.08 38.61 39.25 235,309 +0.15(+0.38%)
Sep 08, 2021 39.89 40.21 39.05 39.10 231,483 -1.02(-2.54%)
Sep 07, 2021 39.98 40.54 39.33 40.12 208,163 +0.33(+0.83%)
Sep 03, 2021 41.64 41.75 39.73 39.79 272,739 -1.84(-4.42%)
Sep 02, 2021 43.12 43.57 41.61 41.63 164,404 -1.13(-2.64%)
Sep 01, 2021 42.90 43.39 42.15 42.76 194,070 +0.00(+0.00%)
Aug 31, 2021 42.20 42.83 41.52 42.76 262,805 +0.29(+0.68%)
Aug 30, 2021 43.71 43.77 42.14 42.47 287,008 -1.75(-3.96%)
Aug 27, 2021 42.67 44.94 42.56 44.22 290,945 +1.80(+4.24%)
Aug 26, 2021 41.76 43.25 41.54 42.42 278,941 +0.66(+1.58%)
Aug 25, 2021 40.42 42.01 40.07 41.76 240,329 +0.94(+2.30%)
Aug 24, 2021 39.28 41.19 39.24 40.82 313,516 +1.74(+4.45%)
Aug 23, 2021 38.44 39.45 37.92 39.08 194,482 +0.94(+2.46%)
Aug 20, 2021 37.44 38.26 37.12 38.14 172,687 +0.56(+1.49%)
Aug 19, 2021 38.26 38.74 37.15 37.58 323,753 -0.99(-2.57%)
Aug 18, 2021 37.94 39.35 36.97 38.57 273,594 +0.51(+1.34%)
Aug 17, 2021 39.32 40.33 37.91 38.06 359,651 -1.72(-4.32%)
Aug 16, 2021 39.41 39.95 38.59 39.78 295,115 -0.59(-1.46%)
Aug 13, 2021 40.59 40.95 40.04 40.37 240,867 -0.21(-0.52%)
Aug 12, 2021 40.22 40.64 39.22 40.58 228,258 +0.10(+0.25%)
Aug 11, 2021 39.22 40.82 38.03 40.48 284,788 +1.33(+3.40%)
Aug 10, 2021 37.75 39.31 37.01 39.15 316,960 +1.61(+4.29%)
Aug 09, 2021 39.14 39.14 36.91 37.54 282,832 -1.75(-4.45%)
Aug 06, 2021 39.23 39.88 38.71 39.29 238,797 +0.32(+0.82%)
Aug 05, 2021 39.58 39.95 38.41 38.97 221,644 -0.27(-0.69%)
Aug 04, 2021 39.01 39.63 38.29 39.24 295,704 +0.50(+1.29%)
Aug 03, 2021 41.41 41.90 38.27 38.74 399,099 -2.42(-5.88%)
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.