Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.32 42.67 41.79 41.89 505,700 -1.14(-2.65%)
May 30, 2019 42.18 43.43 42.14 43.03 415,484 +1.01(+2.40%)
May 29, 2019 42.97 43.24 41.81 42.02 624,523 -1.27(-2.93%)
May 28, 2019 44.90 45.23 43.24 43.29 599,363 -1.37(-3.07%)
May 24, 2019 45.90 46.20 44.58 44.66 406,400 -0.92(-2.02%)
May 23, 2019 47.90 47.90 45.47 45.58 323,270 -2.67(-5.53%)
May 22, 2019 48.72 48.96 47.77 48.25 253,117 -0.51(-1.05%)
May 21, 2019 48.36 48.98 48.36 48.76 664,919 +0.51(+1.06%)
May 20, 2019 47.33 48.34 47.02 48.25 521,293 +0.74(+1.56%)
May 17, 2019 46.68 48.26 46.68 47.51 318,000 +0.40(+0.85%)
May 16, 2019 47.43 48.08 46.98 47.11 377,667 -0.10(-0.21%)
May 15, 2019 47.50 48.44 47.00 47.21 527,531 -0.24(-0.51%)
May 14, 2019 47.87 48.13 47.45 47.45 304,538 -0.34(-0.71%)
May 13, 2019 48.87 49.11 47.50 47.79 418,017 -1.69(-3.42%)
May 10, 2019 49.38 49.70 48.97 49.48 345,500 -0.27(-0.54%)
May 09, 2019 49.88 50.14 48.69 49.75 447,899 -0.48(-0.96%)
May 08, 2019 49.95 50.59 49.53 50.23 442,457 +0.03(+0.06%)
May 07, 2019 51.11 51.50 49.82 50.20 493,014 -1.41(-2.73%)
May 06, 2019 52.36 52.89 49.23 51.61 484,621 -1.22(-2.31%)
May 03, 2019 52.33 53.00 51.03 52.83 862,300 +0.73(+1.40%)
May 02, 2019 51.08 52.17 51.08 52.10 615,084 +1.20(+2.36%)
May 01, 2019 50.04 51.40 49.62 50.90 703,929 +0.99(+1.98%)
Apr 30, 2019 50.48 50.62 49.12 49.91 604,878 -0.77(-1.52%)
Apr 29, 2019 51.08 51.80 50.50 50.68 849,725 -0.31(-0.61%)
Apr 26, 2019 50.12 52.10 49.18 50.99 1,038,300 +2.84(+5.90%)
Apr 25, 2019 47.25 48.67 46.99 48.15 1,157,648 +0.75(+1.58%)
Apr 24, 2019 46.25 47.59 46.25 47.40 733,787 +1.45(+3.16%)
Apr 23, 2019 45.33 46.05 45.14 45.95 603,344 +0.57(+1.26%)
Apr 22, 2019 45.41 45.70 44.91 45.38 373,430 -0.22(-0.48%)
Apr 18, 2019 44.72 45.84 44.35 45.60 531,600 +1.05(+2.36%)
Apr 17, 2019 45.64 45.64 43.96 44.55 557,459 -1.08(-2.37%)
Apr 16, 2019 45.94 47.06 44.74 45.63 600,312 -0.29(-0.63%)
Apr 15, 2019 46.49 46.88 45.77 45.92 246,243 -0.53(-1.14%)
Apr 12, 2019 47.15 47.37 46.08 46.45 378,700 -0.49(-1.04%)
Apr 11, 2019 46.40 47.00 45.85 46.94 472,927 +0.64(+1.38%)
Apr 10, 2019 45.40 46.40 45.26 46.30 275,955 +1.09(+2.41%)
Apr 09, 2019 46.40 46.40 45.18 45.21 430,215 -1.19(-2.56%)
Apr 08, 2019 47.40 47.92 46.19 46.40 486,948 -1.21(-2.54%)
Apr 05, 2019 47.06 48.08 46.85 47.61 532,800 +0.60(+1.28%)
Apr 04, 2019 45.52 47.11 45.23 47.01 572,375 +1.49(+3.27%)
Apr 03, 2019 46.74 46.74 45.06 45.52 589,272 -0.93(-2.00%)
Apr 02, 2019 46.58 46.65 45.38 46.45 465,213 -0.18(-0.39%)
Apr 01, 2019 47.31 47.73 46.31 46.63 633,884 -0.65(-1.37%)
Mar 29, 2019 46.61 47.29 46.56 47.28 352,100 +0.72(+1.55%)
Mar 28, 2019 45.57 46.65 45.46 46.56 293,716 +0.97(+2.13%)
Mar 27, 2019 45.29 46.06 45.29 45.59 389,922 +0.30(+0.66%)
Mar 26, 2019 45.07 46.02 44.75 45.29 435,118 +0.23(+0.51%)
Mar 25, 2019 45.50 45.91 44.74 45.06 442,240 -0.34(-0.75%)
Mar 22, 2019 45.85 45.96 45.06 45.40 479,800 -0.47(-1.02%)
Mar 21, 2019 45.98 46.57 45.75 45.87 732,688 -0.01(-0.02%)
Mar 20, 2019 46.96 46.96 45.28 45.88 364,550 -0.99(-2.11%)
Mar 19, 2019 47.51 47.67 46.65 46.87 227,497 -0.55(-1.16%)
Mar 18, 2019 46.90 47.47 46.69 47.42 336,957 +0.66(+1.41%)
Mar 15, 2019 48.30 48.30 46.46 46.76 663,000 -1.54(-3.19%)
Mar 14, 2019 48.46 48.87 47.65 48.30 458,069 -0.30(-0.62%)
Mar 13, 2019 48.07 48.95 47.85 48.60 627,345 +0.84(+1.76%)
Mar 12, 2019 48.14 48.43 47.59 47.76 372,835 -0.33(-0.69%)
Mar 11, 2019 47.91 48.58 47.58 48.09 800,193 +0.43(+0.90%)
Mar 08, 2019 46.15 47.78 45.80 47.66 810,200 +1.50(+3.25%)
Mar 07, 2019 46.32 46.42 45.94 46.16 597,950 -0.05(-0.11%)
Mar 06, 2019 47.71 48.18 46.01 46.21 515,295 -1.49(-3.12%)
Mar 05, 2019 48.62 48.76 47.51 47.70 386,278 -0.82(-1.69%)
Mar 04, 2019 48.31 49.05 47.76 48.52 639,381 +0.44(+0.92%)
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.