Bj's Restaurants Inc (NQ: BJRI )

37.48 USD -0.90 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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%)
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.