Bj's Restaurants Inc (NQ: BJRI )

38.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.90 56.40 55.55 56.00 309,403 -0.30(-0.53%)
May 30, 2018 54.35 57.03 53.30 56.30 820,425 +2.65(+4.94%)
May 29, 2018 52.55 53.90 51.85 53.65 353,071 +0.75(+1.42%)
May 25, 2018 52.90 52.90 52.90 0 -0.20(-0.38%)
May 24, 2018 51.90 53.30 51.90 53.10 315,358 +1.10(+2.12%)
May 23, 2018 51.55 52.10 50.85 52.00 314,675 -0.05(-0.10%)
May 22, 2018 53.00 53.05 52.00 52.05 255,748 -0.85(-1.61%)
May 21, 2018 51.60 53.30 51.60 52.90 451,298 +1.40(+2.72%)
May 18, 2018 53.95 54.10 51.12 51.50 717,969 -2.55(-4.72%)
May 17, 2018 52.50 54.17 52.30 54.05 537,310 +1.65(+3.15%)
May 16, 2018 51.75 53.10 51.75 52.40 385,910 +0.60(+1.16%)
May 15, 2018 51.95 52.47 51.50 51.80 389,355 -0.10(-0.19%)
May 14, 2018 54.15 54.30 51.65 51.90 569,909 -2.30(-4.24%)
May 11, 2018 55.50 55.58 54.05 54.20 382,640 -1.35(-2.43%)
May 10, 2018 55.50 55.83 55.25 55.55 297,971 +0.10(+0.18%)
May 09, 2018 55.85 56.45 55.35 55.45 361,385 -0.25(-0.45%)
May 08, 2018 55.60 56.05 55.25 55.70 448,905 +0.25(+0.45%)
May 07, 2018 54.55 55.95 53.65 55.45 777,120 +1.35(+2.50%)
May 04, 2018 54.95 55.12 54.05 54.10 960,247 -0.85(-1.55%)
May 03, 2018 55.40 56.90 54.80 54.95 388,373 -0.60(-1.08%)
May 02, 2018 55.80 56.40 54.56 55.55 655,635 -0.90(-1.59%)
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.