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 (%)
May 29, 2015 46.11 46.59 45.45 45.78 280,338 -0.51(-1.10%)
May 28, 2015 46.25 47.42 46.18 46.29 283,788 +0.15(+0.33%)
May 27, 2015 45.58 46.89 45.58 46.14 231,242 +0.58(+1.27%)
May 26, 2015 47.26 47.91 45.10 45.56 505,123 -0.06(-0.13%)
May 22, 2015 46.34 45.62 45.62 45.62 212,900 -0.56(-1.21%)
May 21, 2015 46.32 47.24 46.14 46.18 281,849 -0.32(-0.69%)
May 20, 2015 47.34 47.36 45.42 46.50 466,214 -1.00(-2.11%)
May 19, 2015 47.33 47.79 46.99 47.50 151,904 +0.35(+0.74%)
May 18, 2015 46.14 47.34 46.13 47.15 237,550 +0.99(+2.14%)
May 15, 2015 46.90 46.90 45.70 46.16 328,656 -0.51(-1.09%)
May 14, 2015 46.87 46.96 45.87 46.67 323,872 -0.13(-0.28%)
May 13, 2015 46.81 47.20 46.35 46.80 139,199 +0.05(+0.11%)
May 12, 2015 47.53 47.58 46.24 46.75 216,452 -1.04(-2.18%)
May 11, 2015 48.27 48.55 47.53 47.79 277,891 -0.59(-1.22%)
May 08, 2015 48.58 49.69 48.35 48.38 313,582 -0.03(-0.06%)
May 07, 2015 47.70 48.98 47.69 48.41 244,067 +0.85(+1.79%)
May 06, 2015 47.25 47.82 47.00 47.56 241,940 +0.27(+0.57%)
May 05, 2015 47.53 48.19 47.16 47.29 262,925 -0.58(-1.21%)
May 04, 2015 47.78 48.70 47.78 47.87 234,998 +0.00(+0.00%)
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.