Bj's Restaurants Inc (NQ: BJRI )

50.00 USD -0.41 (-0.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.75 44.80 43.85 44.80 359,407 -0.05(-0.11%)
May 30, 2017 45.50 45.55 44.60 44.85 307,994 -0.65(-1.43%)
May 26, 2017 46.00 46.35 45.00 45.50 221,064 -0.55(-1.19%)
May 25, 2017 45.80 46.35 45.50 46.05 294,467 +0.25(+0.55%)
May 24, 2017 45.50 45.85 45.30 45.80 445,403 +0.30(+0.66%)
May 23, 2017 46.25 46.45 45.22 45.50 365,721 -0.55(-1.19%)
May 22, 2017 46.55 46.62 45.80 46.05 430,655 -0.70(-1.50%)
May 19, 2017 45.10 46.75 44.88 46.75 749,268 +1.80(+4.00%)
May 18, 2017 44.10 45.10 44.10 44.95 482,281 +1.00(+2.28%)
May 17, 2017 44.15 44.70 43.55 43.95 536,806 -0.40(-0.90%)
May 16, 2017 43.80 44.90 43.65 44.35 347,701 +0.50(+1.14%)
May 15, 2017 44.55 44.65 43.75 43.85 603,821 -0.70(-1.57%)
May 12, 2017 45.30 45.30 44.50 44.55 269,696 -0.85(-1.87%)
May 11, 2017 45.55 45.80 44.85 45.40 400,022 -0.35(-0.77%)
May 10, 2017 45.55 45.85 45.30 45.75 211,313 +0.05(+0.11%)
May 09, 2017 45.70 46.00 45.50 45.70 225,817 +0.00(+0.00%)
May 08, 2017 46.10 46.35 45.62 45.70 163,328 -0.40(-0.87%)
May 05, 2017 46.00 46.40 45.78 46.10 249,297 +0.20(+0.44%)
May 04, 2017 46.35 46.50 44.40 45.90 450,609 -0.45(-0.97%)
May 03, 2017 46.25 46.62 46.05 46.35 322,225 -0.15(-0.32%)
May 02, 2017 45.60 46.65 43.65 46.50 459,530 +0.95(+2.09%)
May 01, 2017 45.20 45.70 43.60 45.55 510,814 +0.45(+1.00%)
Apr 28, 2017 46.35 47.55 44.75 45.10 883,874 +2.55(+5.99%)
Apr 27, 2017 43.30 43.55 42.30 42.55 606,916 -0.75(-1.73%)
Apr 26, 2017 43.10 43.60 43.10 43.30 400,826 +0.20(+0.46%)
Apr 25, 2017 43.40 43.50 42.95 43.10 296,960 +0.10(+0.23%)
Apr 24, 2017 43.10 43.30 42.60 43.00 280,457 +0.45(+1.06%)
Apr 21, 2017 42.70 42.83 42.25 42.55 278,183 -0.10(-0.23%)
Apr 20, 2017 42.90 42.90 42.11 42.65 587,530 +1.40(+3.39%)
Apr 19, 2017 41.45 41.85 40.95 41.25 386,105 -0.35(-0.84%)
Apr 18, 2017 41.45 41.65 41.00 41.60 581,865 +0.15(+0.36%)
Apr 17, 2017 41.45 41.62 41.15 41.45 306,305 +0.20(+0.48%)
Apr 13, 2017 41.20 41.35 40.75 41.25 356,377 -0.05(-0.12%)
Apr 12, 2017 40.45 41.40 40.13 41.30 619,246 +0.70(+1.72%)
Apr 11, 2017 40.25 40.70 40.20 40.60 145,120 +0.35(+0.87%)
Apr 10, 2017 40.20 40.65 40.05 40.25 134,437 +0.15(+0.37%)
Apr 07, 2017 40.25 40.60 40.00 40.10 228,025 -0.30(-0.74%)
Apr 06, 2017 39.75 40.50 39.75 40.40 234,080 +0.50(+1.25%)
Apr 05, 2017 40.20 40.70 39.85 39.90 268,317 +0.00(+0.00%)
Apr 04, 2017 40.00 40.28 39.55 39.90 213,040 -0.20(-0.50%)
Apr 03, 2017 40.55 40.85 39.85 40.10 237,363 -0.30(-0.74%)
Mar 31, 2017 39.80 40.40 39.65 40.40 478,662 +0.65(+1.64%)
Mar 30, 2017 39.35 39.90 39.25 39.75 283,549 +0.40(+1.02%)
Mar 29, 2017 39.15 39.90 39.15 39.35 338,813 +0.05(+0.13%)
Mar 28, 2017 38.50 39.35 38.30 39.30 294,337 +0.80(+2.08%)
Mar 27, 2017 38.20 38.60 38.05 38.50 310,811 +0.10(+0.26%)
Mar 24, 2017 38.45 39.00 38.30 38.40 185,309 +0.00(+0.00%)
Mar 23, 2017 38.25 39.15 37.90 38.40 177,204 +0.15(+0.39%)
Mar 22, 2017 37.90 38.60 37.85 38.25 189,412 +0.30(+0.79%)
Mar 21, 2017 38.75 39.10 37.90 37.95 191,554 -0.70(-1.81%)
Mar 20, 2017 39.25 39.70 38.55 38.65 216,648 -0.50(-1.28%)
Mar 17, 2017 38.75 39.25 38.50 39.15 377,673 +0.40(+1.03%)
Mar 16, 2017 39.10 39.25 38.70 38.75 268,083 -0.15(-0.39%)
Mar 15, 2017 38.50 39.20 38.50 38.90 336,984 +0.50(+1.30%)
Mar 14, 2017 38.40 38.90 38.03 38.40 320,368 +0.00(+0.00%)
Mar 13, 2017 38.50 38.90 38.05 38.40 533,016 +0.25(+0.66%)
Mar 10, 2017 37.85 38.35 37.83 38.15 350,725 +0.40(+1.06%)
Mar 09, 2017 37.90 38.00 37.20 37.75 204,813 -0.25(-0.66%)
Mar 08, 2017 38.20 38.40 37.75 38.00 277,536 -0.15(-0.39%)
Mar 07, 2017 38.15 38.40 37.92 38.15 307,840 +0.10(+0.26%)
Mar 06, 2017 37.25 38.40 36.95 38.05 442,617 +0.75(+2.01%)
Mar 03, 2017 37.15 37.55 36.95 37.30 285,230 +0.15(+0.40%)
Mar 02, 2017 36.55 37.47 36.55 37.15 337,402 +0.40(+1.09%)
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.