Bj's Restaurants Inc (NQ: BJRI )

46.61 USD +1.42 (+3.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.69 48.13 47.08 47.84 369,707 +0.02(+0.04%)
Feb 27, 2019 47.76 48.12 47.00 47.82 426,470 -0.16(-0.33%)
Feb 26, 2019 48.14 48.55 47.89 47.98 541,690 +0.05(+0.10%)
Feb 25, 2019 48.66 48.66 47.87 47.93 645,009 -0.82(-1.68%)
Feb 22, 2019 47.25 48.93 45.78 48.75 1,990,400 -3.22(-6.20%)
Feb 21, 2019 51.62 52.76 51.12 51.97 842,017 +0.72(+1.40%)
Feb 20, 2019 51.99 52.09 50.84 51.25 677,763 -0.56(-1.08%)
Feb 19, 2019 52.44 52.92 51.73 51.81 662,893 -0.66(-1.26%)
Feb 15, 2019 53.91 54.08 52.26 52.47 410,400 -1.39(-2.58%)
Feb 14, 2019 53.62 54.08 52.77 53.86 688,949 +0.66(+1.24%)
Feb 13, 2019 52.45 53.22 51.59 53.20 876,761 +1.17(+2.25%)
Feb 12, 2019 51.61 52.52 51.39 52.03 482,937 +0.78(+1.52%)
Feb 11, 2019 50.28 51.79 50.08 51.25 644,258 +1.06(+2.11%)
Feb 08, 2019 50.54 51.24 50.10 50.19 553,000 -0.40(-0.79%)
Feb 07, 2019 50.94 51.93 50.10 50.59 298,178 -0.64(-1.25%)
Feb 06, 2019 50.25 51.71 50.05 51.23 430,227 +0.96(+1.91%)
Feb 05, 2019 49.66 50.96 49.64 50.27 492,438 +0.63(+1.27%)
Feb 04, 2019 49.75 50.62 49.30 49.64 442,341 -0.10(-0.20%)
Feb 01, 2019 50.07 50.45 48.57 49.74 663,200 -0.09(-0.18%)
Jan 31, 2019 51.40 51.40 49.55 49.83 816,254 -1.56(-3.04%)
Jan 30, 2019 52.85 53.48 51.30 51.39 333,009 -1.14(-2.17%)
Jan 29, 2019 53.13 53.13 51.69 52.53 445,337 -0.67(-1.26%)
Jan 28, 2019 52.21 54.09 52.12 53.20 354,826 +0.81(+1.55%)
Jan 25, 2019 52.56 52.56 50.43 52.39 666,500 +0.08(+0.15%)
Jan 24, 2019 53.26 53.60 52.29 52.31 311,268 -0.95(-1.78%)
Jan 23, 2019 53.00 54.30 52.82 53.26 425,820 +0.60(+1.14%)
Jan 22, 2019 53.76 54.45 52.35 52.66 400,248 -1.51(-2.79%)
Jan 18, 2019 54.20 54.34 52.96 54.17 346,900 -0.10(-0.18%)
Jan 17, 2019 53.37 54.60 53.27 54.27 417,572 +0.33(+0.61%)
Jan 16, 2019 53.35 54.41 52.99 53.94 344,164 +0.72(+1.35%)
Jan 15, 2019 54.16 54.36 52.22 53.22 357,443 -0.98(-1.81%)
Jan 14, 2019 55.48 55.54 54.10 54.20 574,286 -1.65(-2.95%)
Jan 11, 2019 55.24 56.48 55.12 55.85 368,000 +0.22(+0.40%)
Jan 10, 2019 54.57 55.92 54.27 55.63 381,500 +0.52(+0.94%)
Jan 09, 2019 54.29 55.67 54.05 55.11 373,918 +0.53(+0.97%)
Jan 08, 2019 54.15 55.32 53.91 54.58 539,159 +0.72(+1.34%)
Jan 07, 2019 53.44 54.51 52.26 53.86 722,234 +2.50(+4.87%)
Jan 04, 2019 51.00 52.57 50.58 51.36 448,100 +0.70(+1.38%)
Jan 03, 2019 50.44 51.69 49.75 50.66 286,927 -0.47(-0.92%)
Jan 02, 2019 49.79 51.17 49.02 51.13 395,853 +0.56(+1.11%)
Dec 31, 2018 50.10 51.29 50.10 50.57 413,000 +0.32(+0.64%)
Dec 28, 2018 50.19 51.19 49.88 50.25 480,200 +0.00(+0.00%)
Dec 27, 2018 50.62 51.32 48.87 50.25 368,909 -1.07(-2.08%)
Dec 26, 2018 49.53 51.39 48.75 51.32 289,018 +2.12(+4.31%)
Dec 24, 2018 50.66 50.76 49.12 49.20 280,200 -1.47(-2.90%)
Dec 21, 2018 52.06 53.30 50.44 50.67 867,300 -1.39(-2.67%)
Dec 20, 2018 53.32 54.04 51.01 52.06 466,490 -1.38(-2.58%)
Dec 19, 2018 54.43 55.05 53.12 53.44 376,513 -0.93(-1.71%)
Dec 18, 2018 53.59 54.86 53.30 54.37 412,464 +1.48(+2.80%)
Dec 17, 2018 53.92 54.45 52.26 52.89 682,075 -1.20(-2.22%)
Dec 14, 2018 54.31 54.89 53.43 54.09 374,300 -0.44(-0.81%)
Dec 13, 2018 54.70 55.30 53.77 54.53 420,913 -0.16(-0.29%)
Dec 12, 2018 54.43 54.83 52.67 54.69 286,761 +0.93(+1.73%)
Dec 11, 2018 56.28 56.50 52.68 53.76 921,256 -2.29(-4.09%)
Dec 10, 2018 55.28 56.46 54.59 56.05 574,620 +1.32(+2.41%)
Dec 07, 2018 54.99 56.18 54.44 54.73 522,700 -0.54(-0.98%)
Dec 06, 2018 53.42 55.30 52.65 55.27 941,972 +0.97(+1.79%)
Dec 04, 2018 53.88 55.67 53.51 54.30 581,300 +0.35(+0.65%)
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.