Bj's Restaurants Inc (NQ: BJRI )

29.36 -0.35 (-1.18%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.83 55.32 54.49 54.93 315,428 -0.29(-0.53%)
May 30, 2018 53.31 55.94 52.28 55.22 836,403 +2.60(+4.94%)
May 29, 2018 51.55 52.87 50.86 52.63 359,947 +0.74(+1.42%)
May 25, 2018 51.89 51.89 51.89 0 -0.20(-0.38%)
May 24, 2018 50.91 52.28 50.91 52.09 321,499 +1.08(+2.12%)
May 23, 2018 50.57 51.10 49.88 51.01 320,803 -0.05(-0.10%)
May 22, 2018 51.99 52.04 51.01 51.06 260,728 -0.83(-1.61%)
May 21, 2018 50.61 52.28 50.61 51.89 460,087 +1.37(+2.72%)
May 18, 2018 52.92 53.07 50.15 50.52 731,952 -2.50(-4.72%)
May 17, 2018 51.50 53.14 51.30 53.02 547,774 +1.62(+3.15%)
May 16, 2018 50.76 52.09 50.76 51.40 393,426 +0.59(+1.16%)
May 15, 2018 50.96 51.47 50.52 50.81 396,938 -0.10(-0.19%)
May 14, 2018 53.12 53.26 50.66 50.91 581,008 -2.26(-4.24%)
May 11, 2018 54.44 54.51 53.02 53.16 390,092 -1.22(-2.24%)
May 10, 2018 54.33 54.65 54.09 54.38 304,377 +0.10(+0.18%)
May 09, 2018 54.67 55.26 54.19 54.28 369,154 -0.24(-0.45%)
May 08, 2018 54.43 54.87 54.09 54.53 458,555 +0.24(+0.45%)
May 07, 2018 53.40 54.77 52.52 54.28 793,827 +1.32(+2.50%)
May 04, 2018 53.79 53.96 52.91 52.96 980,891 -0.83(-1.55%)
May 03, 2018 54.23 55.70 53.65 53.79 396,722 -0.59(-1.08%)
May 02, 2018 54.63 55.21 53.41 54.38 669,730 -0.88(-1.59%)
May 01, 2018 54.63 55.56 53.82 55.26 544,547 +0.59(+1.07%)
Apr 30, 2018 55.36 56.44 53.84 54.67 833,411 -0.34(-0.62%)
Apr 27, 2018 51.88 55.07 51.74 55.02 1,753,706 +6.51(+13.42%)
Apr 26, 2018 48.07 49.44 48.07 48.51 815,195 +0.88(+1.85%)
Apr 25, 2018 47.72 47.87 47.09 47.63 371,544 +0.10(+0.21%)
Apr 24, 2018 48.31 48.95 47.43 47.53 467,037 -0.54(-1.12%)
Apr 23, 2018 48.41 48.70 47.87 48.07 164,007 -0.34(-0.71%)
Apr 20, 2018 47.87 48.41 46.89 48.41 368,848 +0.39(+0.82%)
Apr 19, 2018 47.28 48.07 46.80 48.02 271,841 +0.39(+0.82%)
Apr 18, 2018 48.51 48.60 47.50 47.63 379,223 -0.83(-1.72%)
Apr 17, 2018 48.51 48.80 47.28 48.46 481,841 +0.24(+0.51%)
Apr 16, 2018 48.12 48.75 47.04 48.21 401,168 +0.49(+1.03%)
Apr 13, 2018 45.52 48.56 45.23 47.72 1,381,982 +2.84(+6.33%)
Apr 12, 2018 45.52 45.72 42.06 44.88 406,134 -0.49(-1.08%)
Apr 11, 2018 45.08 45.42 44.69 45.37 420,216 +0.20(+0.43%)
Apr 10, 2018 45.03 45.28 44.59 45.18 307,456 +0.64(+1.43%)
Apr 09, 2018 44.35 44.84 44.05 44.54 427,889 +0.44(+1.00%)
Apr 06, 2018 44.44 44.79 43.91 44.10 269,217 -0.49(-1.10%)
Apr 05, 2018 44.59 44.79 44.20 44.59 248,829 +0.29(+0.66%)
Apr 04, 2018 43.27 44.69 42.98 44.30 326,445 +0.15(+0.33%)
Apr 03, 2018 43.32 44.25 43.32 44.15 325,122 +1.13(+2.62%)
Apr 02, 2018 43.95 44.20 42.49 43.02 311,441 -0.93(-2.12%)
Mar 29, 2018 43.95 43.95 43.95 0 +0.39(+0.90%)
Mar 28, 2018 42.88 44.05 42.78 43.56 308,717 +0.73(+1.71%)
Mar 27, 2018 43.07 43.91 42.73 42.83 336,844 -0.15(-0.34%)
Mar 26, 2018 42.83 43.07 41.47 42.98 433,599 +0.54(+1.27%)
Mar 23, 2018 42.09 43.12 41.98 42.44 406,885 +0.59(+1.40%)
Mar 22, 2018 42.73 43.12 41.80 41.85 395,287 -1.42(-3.28%)
Mar 21, 2018 43.51 43.95 43.17 43.27 240,415 -0.24(-0.56%)
Mar 20, 2018 43.37 43.95 43.12 43.51 391,918 +0.24(+0.57%)
Mar 19, 2018 42.58 43.37 42.29 43.27 384,743 +0.49(+1.14%)
Mar 16, 2018 42.09 43.02 42.09 42.78 408,386 +0.88(+2.10%)
Mar 15, 2018 42.58 42.88 41.70 41.90 243,996 -0.49(-1.15%)
Mar 14, 2018 43.07 43.07 42.05 42.39 248,525 -0.39(-0.92%)
Mar 13, 2018 42.93 43.17 42.73 42.78 235,910 +0.00(+0.00%)
Mar 12, 2018 43.42 43.47 42.71 42.78 227,695 -0.38(-0.88%)
Mar 09, 2018 42.09 43.43 42.09 43.16 472,236 +1.32(+3.15%)
Mar 08, 2018 42.33 42.77 41.65 41.84 398,224 -0.24(-0.58%)
Mar 07, 2018 42.43 41.70 42.09 498,061 -0.39(-0.92%)
Mar 06, 2018 43.55 43.67 42.14 42.48 444,514 -1.07(-2.47%)
Mar 05, 2018 43.11 43.75 42.84 43.55 350,655 +0.20(+0.45%)
Mar 02, 2018 41.89 43.50 41.07 43.36 621,500 +1.03(+2.42%)
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.