Bj's Restaurants Inc (NQ: BJRI )

41.16 USD +0.58 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.65 72.45 71.60 72.20 259,400 +0.50(+0.70%)
Sep 27, 2018 71.55 72.45 71.25 71.70 127,607 +0.20(+0.28%)
Sep 26, 2018 70.90 72.45 70.65 71.50 285,752 +0.75(+1.06%)
Sep 25, 2018 69.35 71.00 69.10 70.75 327,384 +1.40(+2.02%)
Sep 24, 2018 69.20 69.72 68.25 69.35 406,163 -0.15(-0.22%)
Sep 21, 2018 72.15 72.40 69.35 69.50 863,200 -2.50(-3.47%)
Sep 20, 2018 72.45 72.90 70.75 72.00 304,282 +0.15(+0.21%)
Sep 19, 2018 73.60 74.20 71.10 71.85 226,518 -1.80(-2.44%)
Sep 18, 2018 71.90 73.90 71.85 73.65 327,494 +1.65(+2.29%)
Sep 17, 2018 73.70 73.70 71.90 72.00 290,618 -1.85(-2.51%)
Sep 14, 2018 73.30 74.05 72.95 73.85 263,500 +0.75(+1.03%)
Sep 13, 2018 72.80 76.25 72.30 73.10 384,606 +0.45(+0.62%)
Sep 12, 2018 75.35 75.68 72.35 72.65 377,953 -2.60(-3.46%)
Sep 11, 2018 74.85 75.68 73.85 75.25 391,655 -0.05(-0.07%)
Sep 10, 2018 76.10 76.50 75.05 75.30 321,870 -0.20(-0.26%)
Sep 07, 2018 74.55 76.00 73.60 75.50 288,900 +0.70(+0.94%)
Sep 06, 2018 75.00 76.19 74.55 74.80 311,406 +0.10(+0.13%)
Sep 05, 2018 75.60 75.72 73.10 74.70 484,657 -0.75(-0.99%)
Sep 04, 2018 75.70 76.15 74.80 75.45 355,815 -0.25(-0.33%)
Aug 31, 2018 75.70 75.70 75.70 0 +1.80(+2.44%)
Aug 30, 2018 73.10 74.12 73.10 73.90 208,803 +0.75(+1.03%)
Aug 29, 2018 72.75 74.18 72.65 73.15 361,007 +0.40(+0.55%)
Aug 28, 2018 72.60 73.15 71.85 72.75 147,414 +0.50(+0.69%)
Aug 27, 2018 75.00 75.18 71.80 72.25 416,045 -2.45(-3.28%)
Aug 24, 2018 71.85 74.85 71.43 74.70 427,400 +3.85(+5.43%)
Aug 23, 2018 69.05 71.95 68.38 70.85 454,240 +1.80(+2.61%)
Aug 22, 2018 67.05 69.05 66.88 69.05 852,137 +2.25(+3.37%)
Aug 21, 2018 67.05 67.35 66.40 66.80 307,680 +0.00(+0.00%)
Aug 20, 2018 67.00 67.20 66.50 66.80 531,386 +0.05(+0.07%)
Aug 17, 2018 65.50 67.25 65.45 66.75 389,100 +1.30(+1.99%)
Aug 16, 2018 64.85 65.68 64.30 65.45 281,803 +1.05(+1.63%)
Aug 15, 2018 64.05 64.90 63.60 64.40 215,366 +0.30(+0.47%)
Aug 14, 2018 63.10 64.65 63.00 64.10 217,619 +1.05(+1.67%)
Aug 13, 2018 63.75 64.05 62.70 63.05 198,270 -0.85(-1.33%)
Aug 10, 2018 63.50 64.20 62.50 63.90 222,100 +0.00(+0.00%)
Aug 09, 2018 63.55 65.60 63.55 63.90 237,985 +0.65(+1.03%)
Aug 08, 2018 62.20 63.55 62.10 63.25 192,151 +0.85(+1.36%)
Aug 07, 2018 62.85 63.20 61.50 62.40 298,709 -0.10(-0.16%)
Aug 06, 2018 60.95 63.05 60.95 62.50 230,525 +1.45(+2.38%)
Aug 03, 2018 62.10 62.79 59.75 61.05 347,500 -0.80(-1.29%)
Aug 02, 2018 61.60 62.55 61.45 61.85 195,293 -0.15(-0.24%)
Aug 01, 2018 62.90 64.20 59.85 62.00 392,697 -1.25(-1.98%)
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%)
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.