Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.65 63.85 59.35 63.25 608,276 +2.35(+3.86%)
Jul 30, 2018 63.50 64.60 60.50 60.90 604,017 -3.10(-4.84%)
Jul 27, 2018 73.05 73.05 63.70 64.00 1,117,800 +2.40(+3.90%)
Jul 26, 2018 62.55 61.35 61.60 580,763 -0.95(-1.52%)
Jul 25, 2018 63.40 63.45 61.85 62.55 338,255 +0.45(+0.72%)
Jul 24, 2018 64.25 64.25 61.65 62.10 341,465 -2.00(-3.12%)
Jul 23, 2018 63.10 64.60 62.85 64.10 263,465 +1.00(+1.58%)
Jul 20, 2018 64.40 64.70 63.00 63.10 392,100 -1.25(-1.94%)
Jul 19, 2018 63.35 65.40 63.35 64.35 349,560 +0.55(+0.86%)
Jul 18, 2018 62.75 64.05 62.55 63.80 243,223 +1.20(+1.92%)
Jul 17, 2018 62.60 63.20 62.30 62.60 255,593 +0.25(+0.40%)
Jul 16, 2018 62.10 62.62 61.40 62.35 304,010 +0.60(+0.97%)
Jul 13, 2018 60.60 61.80 60.55 61.75 385,038 +1.20(+1.98%)
Jul 12, 2018 60.65 61.20 60.20 60.55 178,923 +0.40(+0.66%)
Jul 11, 2018 59.90 60.35 59.60 60.15 283,061 +0.20(+0.33%)
Jul 10, 2018 61.10 61.10 59.75 59.95 202,921 -0.90(-1.48%)
Jul 09, 2018 61.80 61.80 60.65 60.85 213,222 -0.55(-0.90%)
Jul 06, 2018 61.80 61.15 61.40 188,845 -0.10(-0.16%)
Jul 05, 2018 61.30 61.70 60.83 61.50 288,771 +0.05(+0.08%)
Jul 03, 2018 61.45 61.45 61.45 0 +0.55(+0.90%)
Jul 02, 2018 59.65 61.05 59.15 60.90 273,275 +0.90(+1.50%)
Jun 29, 2018 62.00 62.40 59.85 60.00 474,308 -1.90(-3.07%)
Jun 28, 2018 61.35 62.40 60.91 61.90 267,370 +0.30(+0.49%)
Jun 27, 2018 62.75 62.85 60.70 61.60 373,798 -0.80(-1.28%)
Jun 26, 2018 61.80 62.80 61.65 62.40 328,194 +0.95(+1.55%)
Jun 25, 2018 61.30 61.92 60.60 61.45 309,107 -0.25(-0.41%)
Jun 22, 2018 61.20 61.88 60.90 61.70 459,308 +1.30(+2.15%)
Jun 21, 2018 59.30 60.85 58.62 60.40 374,215 +1.40(+2.37%)
Jun 20, 2018 59.65 59.81 58.90 59.00 179,807 -0.70(-1.17%)
Jun 19, 2018 59.10 60.00 58.80 59.70 331,097 +0.30(+0.51%)
Jun 18, 2018 58.40 59.50 58.20 59.40 228,632 +0.40(+0.68%)
Jun 15, 2018 59.62 57.10 59.00 481,785 +1.90(+3.33%)
Jun 14, 2018 58.10 58.10 56.10 57.10 295,797 +0.35(+0.62%)
Jun 13, 2018 56.85 57.72 56.20 56.75 222,571 -0.20(-0.35%)
Jun 12, 2018 57.25 57.35 56.20 56.95 388,076 +0.00(+0.00%)
Jun 11, 2018 57.25 57.60 56.45 56.95 258,273 -0.10(-0.18%)
Jun 08, 2018 57.00 57.50 56.65 57.05 340,207 +0.15(+0.26%)
Jun 07, 2018 57.90 58.30 56.35 56.90 377,614 -0.90(-1.56%)
Jun 06, 2018 58.65 57.80 340,674 +0.70(+1.23%)
Jun 05, 2018 56.65 57.40 56.35 57.10 377,997 +0.45(+0.79%)
Jun 04, 2018 55.75 56.90 54.70 56.65 240,181 +0.95(+1.71%)
Jun 01, 2018 56.10 56.40 55.40 55.70 341,233 -0.30(-0.54%)
May 31, 2018 55.90 56.40 55.55 56.00 309,403 -0.30(-0.53%)
May 30, 2018 54.35 57.03 53.30 56.30 820,425 +2.65(+4.94%)
May 29, 2018 52.55 53.90 51.85 53.65 353,071 +0.75(+1.42%)
May 25, 2018 52.90 52.90 52.90 0 -0.20(-0.38%)
May 24, 2018 51.90 53.30 51.90 53.10 315,358 +1.10(+2.12%)
May 23, 2018 51.55 52.10 50.85 52.00 314,675 -0.05(-0.10%)
May 22, 2018 53.00 53.05 52.00 52.05 255,748 -0.85(-1.61%)
May 21, 2018 51.60 53.30 51.60 52.90 451,298 +1.40(+2.72%)
May 18, 2018 53.95 54.10 51.12 51.50 717,969 -2.55(-4.72%)
May 17, 2018 52.50 54.17 52.30 54.05 537,310 +1.65(+3.15%)
May 16, 2018 51.75 53.10 51.75 52.40 385,910 +0.60(+1.16%)
May 15, 2018 51.95 52.47 51.50 51.80 389,355 -0.10(-0.19%)
May 14, 2018 54.15 54.30 51.65 51.90 569,909 -2.30(-4.24%)
May 11, 2018 55.50 55.58 54.05 54.20 382,640 -1.35(-2.43%)
May 10, 2018 55.50 55.83 55.25 55.55 297,971 +0.10(+0.18%)
May 09, 2018 55.85 56.45 55.35 55.45 361,385 -0.25(-0.45%)
May 08, 2018 55.60 56.05 55.25 55.70 448,905 +0.25(+0.45%)
May 07, 2018 54.55 55.95 53.65 55.45 777,120 +1.35(+2.50%)
May 04, 2018 54.95 55.12 54.05 54.10 960,247 -0.85(-1.55%)
May 03, 2018 55.40 56.90 54.80 54.95 388,373 -0.60(-1.08%)
May 02, 2018 55.80 56.40 54.56 55.55 655,635 -0.90(-1.59%)
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.