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 (%)
Sep 29, 2017 30.00 30.58 29.85 30.45 429,582 +0.45(+1.50%)
Sep 28, 2017 30.55 30.83 29.92 30.00 443,538 -0.55(-1.80%)
Sep 27, 2017 30.10 30.70 29.85 30.55 457,221 +0.60(+2.00%)
Sep 26, 2017 30.00 30.20 29.40 29.95 407,010 -0.25(-0.83%)
Sep 25, 2017 29.90 30.25 29.75 30.20 270,442 +0.30(+1.00%)
Sep 22, 2017 30.05 29.50 29.90 287,923 +0.40(+1.36%)
Sep 21, 2017 29.80 30.20 29.15 29.50 261,000 -0.30(-1.01%)
Sep 20, 2017 29.15 30.15 29.00 29.80 377,934 +0.65(+2.23%)
Sep 19, 2017 29.05 29.80 29.05 29.15 345,691 +0.15(+0.52%)
Sep 18, 2017 29.55 29.75 28.85 29.00 247,163 -0.40(-1.36%)
Sep 15, 2017 28.75 29.60 28.70 29.40 398,409 +0.50(+1.73%)
Sep 14, 2017 29.55 29.60 28.58 28.90 312,468 -0.80(-2.69%)
Sep 13, 2017 29.25 30.20 29.20 29.70 464,703 +0.55(+1.89%)
Sep 12, 2017 28.30 29.40 28.25 29.15 311,125 +0.75(+2.64%)
Sep 11, 2017 28.30 29.00 28.30 28.40 354,642 +0.20(+0.71%)
Sep 08, 2017 28.05 28.75 28.00 28.20 401,775 +0.10(+0.36%)
Sep 07, 2017 28.85 29.62 28.02 28.10 447,359 -0.80(-2.77%)
Sep 06, 2017 29.70 29.88 28.80 28.90 421,384 -0.80(-2.69%)
Sep 05, 2017 30.45 30.55 29.35 29.70 557,446 -0.80(-2.62%)
Sep 01, 2017 30.25 30.85 30.25 30.50 341,431 +0.40(+1.33%)
Aug 31, 2017 30.65 30.80 30.02 30.10 689,992 -0.55(-1.79%)
Aug 30, 2017 30.35 31.00 30.15 30.65 520,129 +0.20(+0.66%)
Aug 29, 2017 31.30 31.45 30.25 30.45 545,084 -0.95(-3.03%)
Aug 28, 2017 31.35 31.55 30.85 31.40 648,376 +0.00(+0.00%)
Aug 25, 2017 31.35 32.00 31.30 31.40 399,701 +0.05(+0.16%)
Aug 24, 2017 31.60 32.25 31.35 31.35 336,869 -0.15(-0.48%)
Aug 23, 2017 31.90 31.95 31.45 31.50 499,548 -0.45(-1.41%)
Aug 22, 2017 32.00 32.15 31.60 31.95 405,528 +0.10(+0.31%)
Aug 21, 2017 32.30 32.35 31.65 31.85 333,890 -0.45(-1.39%)
Aug 18, 2017 32.75 32.90 32.12 32.30 386,300 -0.60(-1.82%)
Aug 17, 2017 33.00 33.80 32.85 32.90 617,203 -0.10(-0.30%)
Aug 16, 2017 33.00 33.75 32.90 33.00 377,347 +0.10(+0.30%)
Aug 15, 2017 33.25 33.30 32.85 32.90 300,691 -0.35(-1.05%)
Aug 14, 2017 33.25 33.53 32.90 33.25 398,401 +0.15(+0.45%)
Aug 11, 2017 33.00 33.15 32.72 33.10 359,086 +0.05(+0.15%)
Aug 10, 2017 32.95 33.25 32.67 33.05 416,650 +0.05(+0.15%)
Aug 09, 2017 32.75 33.20 31.70 33.00 695,213 +0.20(+0.61%)
Aug 08, 2017 33.00 33.15 32.00 32.80 866,998 -0.25(-0.76%)
Aug 07, 2017 33.70 33.70 32.83 33.05 559,194 -0.30(-0.90%)
Aug 04, 2017 32.90 33.55 32.35 33.35 837,461 +0.55(+1.68%)
Aug 03, 2017 33.95 34.25 32.60 32.80 738,866 -1.10(-3.24%)
Aug 02, 2017 34.70 34.85 33.90 33.90 503,462 -0.85(-2.45%)
Aug 01, 2017 35.40 35.40 33.92 34.75 818,957 -0.55(-1.56%)
Jul 31, 2017 35.00 35.40 34.35 35.30 696,955 +0.33(+0.93%)
Jul 28, 2017 32.50 35.45 30.40 34.97 2,226,320 +0.72(+2.12%)
Jul 27, 2017 34.70 34.75 33.15 34.25 1,492,002 -0.45(-1.30%)
Jul 26, 2017 35.75 35.75 34.50 34.70 811,008 -0.97(-2.73%)
Jul 25, 2017 36.25 36.50 35.10 35.67 862,477 -0.58(-1.59%)
Jul 24, 2017 34.90 36.50 34.65 36.25 1,027,956 +1.30(+3.72%)
Jul 21, 2017 34.45 35.00 33.95 34.95 1,202,859 +0.70(+2.04%)
Jul 20, 2017 34.70 34.83 34.20 34.25 368,310 -0.35(-1.01%)
Jul 19, 2017 34.60 35.05 34.45 34.60 618,218 -0.10(-0.29%)
Jul 18, 2017 35.55 35.72 34.30 34.70 687,637 -1.05(-2.94%)
Jul 17, 2017 35.50 36.45 35.30 35.75 626,778 +0.30(+0.85%)
Jul 14, 2017 36.55 36.90 35.17 35.45 716,874 +0.05(+0.14%)
Jul 13, 2017 36.25 36.99 35.20 35.40 405,641 -0.75(-2.07%)
Jul 12, 2017 35.45 36.20 35.40 36.15 653,924 +0.85(+2.41%)
Jul 11, 2017 34.85 35.45 34.45 35.30 523,725 +0.55(+1.58%)
Jul 10, 2017 34.85 35.05 34.20 34.75 697,154 -0.20(-0.57%)
Jul 07, 2017 35.50 35.80 34.85 34.95 538,532 -0.90(-2.51%)
Jul 06, 2017 36.25 36.30 35.70 35.85 450,846 -0.55(-1.51%)
Jul 05, 2017 37.10 37.15 36.15 36.40 444,461 -0.75(-2.02%)
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.