Bj's Restaurants Inc (NQ: BJRI )

45.61 USD +1.30 (+2.93%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.75 38.05 37.40 37.75 187,288 +0.20(+0.53%)
Jan 30, 2018 38.10 38.30 37.11 37.55 221,804 -0.85(-2.21%)
Jan 29, 2018 38.55 38.60 36.66 38.40 119,176 -0.20(-0.52%)
Jan 26, 2018 38.70 38.70 38.25 38.60 142,982 -0.05(-0.13%)
Jan 25, 2018 38.75 38.75 38.03 38.65 203,645 -0.05(-0.13%)
Jan 24, 2018 39.00 39.90 38.38 38.70 301,665 +0.05(+0.13%)
Jan 23, 2018 38.40 38.90 38.00 38.65 224,638 +0.25(+0.65%)
Jan 22, 2018 38.45 38.90 37.75 38.40 439,913 +0.00(+0.00%)
Jan 19, 2018 37.85 38.70 37.80 38.40 436,475 +0.50(+1.32%)
Jan 18, 2018 37.95 38.20 37.45 37.90 223,087 -0.10(-0.26%)
Jan 17, 2018 36.45 38.40 36.38 38.00 515,822 +1.75(+4.83%)
Jan 16, 2018 37.85 38.00 36.20 36.25 413,268 -1.45(-3.85%)
Jan 12, 2018 37.70 37.70 37.70 0 -0.05(-0.13%)
Jan 11, 2018 37.10 37.75 37.00 37.75 269,316 +0.70(+1.89%)
Jan 10, 2018 36.75 37.45 36.16 37.05 385,200 +0.30(+0.82%)
Jan 09, 2018 37.05 37.30 36.60 36.75 309,160 -0.30(-0.81%)
Jan 08, 2018 38.60 38.75 36.50 37.05 474,930 -1.75(-4.51%)
Jan 05, 2018 39.30 39.40 38.15 38.80 346,605 -0.35(-0.89%)
Jan 04, 2018 39.10 39.65 38.15 39.15 356,615 +0.10(+0.26%)
Jan 03, 2018 38.85 40.35 38.50 39.05 1,055,816 +2.30(+6.26%)
Jan 02, 2018 36.85 37.28 36.55 36.75 373,868 +0.35(+0.96%)
Dec 29, 2017 36.40 36.40 36.40 0 -0.50(-1.36%)
Dec 28, 2017 36.90 37.15 36.75 36.90 141,850 -0.05(-0.14%)
Dec 27, 2017 36.65 37.35 36.65 36.95 182,624 +0.25(+0.68%)
Dec 26, 2017 36.45 37.45 36.33 36.70 208,360 +0.35(+0.96%)
Dec 22, 2017 36.50 36.75 36.25 36.35 252,997 -0.10(-0.27%)
Dec 21, 2017 35.85 36.70 35.85 36.45 366,631 +0.60(+1.67%)
Dec 20, 2017 36.90 37.20 35.78 35.85 287,095 -0.85(-2.32%)
Dec 19, 2017 36.30 36.95 36.20 36.70 279,655 +0.60(+1.66%)
Dec 18, 2017 36.65 37.15 36.05 36.10 339,316 -0.25(-0.69%)
Dec 15, 2017 37.00 37.15 36.25 36.35 914,704 -0.60(-1.62%)
Dec 14, 2017 37.25 37.65 36.90 36.95 323,869 -0.10(-0.27%)
Dec 13, 2017 36.65 37.40 36.65 37.05 311,409 +0.65(+1.79%)
Dec 12, 2017 36.65 37.03 36.40 36.40 315,472 -0.25(-0.68%)
Dec 11, 2017 36.70 36.80 36.30 36.65 379,291 -0.10(-0.27%)
Dec 08, 2017 36.25 36.90 35.85 36.75 293,337 +0.60(+1.66%)
Dec 07, 2017 36.25 36.80 35.41 36.15 296,280 -0.25(-0.69%)
Dec 06, 2017 37.20 37.60 36.20 36.40 219,109 -0.80(-2.15%)
Dec 05, 2017 37.40 37.65 36.80 37.20 290,604 -0.05(-0.13%)
Dec 04, 2017 35.70 37.70 35.70 37.25 855,760 +1.70(+4.78%)
Dec 01, 2017 35.70 35.70 35.00 35.55 415,170 -0.20(-0.56%)
Nov 30, 2017 35.80 35.95 35.10 35.75 460,054 +0.10(+0.28%)
Nov 29, 2017 34.80 35.65 34.80 35.65 284,524 +1.00(+2.89%)
Nov 28, 2017 33.70 34.70 33.60 34.65 350,839 +1.15(+3.43%)
Nov 27, 2017 33.50 33.80 33.12 33.50 264,691 +0.10(+0.30%)
Nov 24, 2017 33.80 33.92 33.35 33.40 149,888 -0.27(-0.82%)
Nov 22, 2017 34.10 34.35 33.55 33.67 226,645 -0.33(-0.96%)
Nov 21, 2017 34.20 34.70 33.50 34.00 487,315 -0.15(-0.44%)
Nov 20, 2017 34.10 34.55 33.25 34.15 649,124 -0.05(-0.15%)
Nov 17, 2017 33.50 34.28 33.50 34.20 604,770 +0.45(+1.33%)
Nov 16, 2017 33.75 33.95 33.40 33.75 399,840 +0.05(+0.15%)
Nov 15, 2017 32.95 33.92 32.35 33.70 614,580 +0.65(+1.97%)
Nov 14, 2017 32.70 33.78 32.50 33.05 703,087 +1.45(+4.59%)
Nov 13, 2017 31.00 32.05 31.00 31.60 362,513 +0.40(+1.28%)
Nov 10, 2017 30.55 31.35 30.45 31.20 554,061 +0.55(+1.79%)
Nov 09, 2017 30.40 30.85 30.15 30.65 248,755 +0.10(+0.33%)
Nov 08, 2017 30.00 30.84 30.00 30.55 387,390 +0.45(+1.50%)
Nov 07, 2017 31.35 31.52 30.10 30.10 468,796 -1.40(-4.44%)
Nov 06, 2017 31.60 31.80 31.30 31.50 510,308 -0.05(-0.16%)
Nov 03, 2017 31.35 31.85 31.25 31.55 392,535 +0.15(+0.48%)
Nov 02, 2017 31.40 31.95 30.98 31.40 420,493 -0.05(-0.16%)
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.