Bj's Restaurants Inc (NQ: BJRI )

39.38 USD +0.14 (+0.37%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.70 75.70 75.70 0 +1.80(+2.44%)
Aug 30, 2018 73.10 74.12 73.10 73.90 208,803 +0.75(+1.03%)
Aug 29, 2018 72.75 74.18 72.65 73.15 361,007 +0.40(+0.55%)
Aug 28, 2018 72.60 73.15 71.85 72.75 147,414 +0.50(+0.69%)
Aug 27, 2018 75.00 75.18 71.80 72.25 416,045 -2.45(-3.28%)
Aug 24, 2018 71.85 74.85 71.43 74.70 427,400 +3.85(+5.43%)
Aug 23, 2018 69.05 71.95 68.38 70.85 454,240 +1.80(+2.61%)
Aug 22, 2018 67.05 69.05 66.88 69.05 852,137 +2.25(+3.37%)
Aug 21, 2018 67.05 67.35 66.40 66.80 307,680 +0.00(+0.00%)
Aug 20, 2018 67.00 67.20 66.50 66.80 531,386 +0.05(+0.07%)
Aug 17, 2018 65.50 67.25 65.45 66.75 389,100 +1.30(+1.99%)
Aug 16, 2018 64.85 65.68 64.30 65.45 281,803 +1.05(+1.63%)
Aug 15, 2018 64.05 64.90 63.60 64.40 215,366 +0.30(+0.47%)
Aug 14, 2018 63.10 64.65 63.00 64.10 217,619 +1.05(+1.67%)
Aug 13, 2018 63.75 64.05 62.70 63.05 198,270 -0.85(-1.33%)
Aug 10, 2018 63.50 64.20 62.50 63.90 222,100 +0.00(+0.00%)
Aug 09, 2018 63.55 65.60 63.55 63.90 237,985 +0.65(+1.03%)
Aug 08, 2018 62.20 63.55 62.10 63.25 192,151 +0.85(+1.36%)
Aug 07, 2018 62.85 63.20 61.50 62.40 298,709 -0.10(-0.16%)
Aug 06, 2018 60.95 63.05 60.95 62.50 230,525 +1.45(+2.38%)
Aug 03, 2018 62.10 62.79 59.75 61.05 347,500 -0.80(-1.29%)
Aug 02, 2018 61.60 62.55 61.45 61.85 195,293 -0.15(-0.24%)
Aug 01, 2018 62.90 64.20 59.85 62.00 392,697 -1.25(-1.98%)
Jul 31, 2018 60.65 63.85 59.35 63.25 608,276 +2.35(+3.86%)
Jul 30, 2018 63.50 64.60 60.50 60.90 604,017 -3.10(-4.84%)
Jul 27, 2018 73.05 73.05 63.70 64.00 1,117,800 +2.40(+3.90%)
Jul 26, 2018 62.55 61.35 61.60 580,763 -0.95(-1.52%)
Jul 25, 2018 63.40 63.45 61.85 62.55 338,255 +0.45(+0.72%)
Jul 24, 2018 64.25 64.25 61.65 62.10 341,465 -2.00(-3.12%)
Jul 23, 2018 63.10 64.60 62.85 64.10 263,465 +1.00(+1.58%)
Jul 20, 2018 64.40 64.70 63.00 63.10 392,100 -1.25(-1.94%)
Jul 19, 2018 63.35 65.40 63.35 64.35 349,560 +0.55(+0.86%)
Jul 18, 2018 62.75 64.05 62.55 63.80 243,223 +1.20(+1.92%)
Jul 17, 2018 62.60 63.20 62.30 62.60 255,593 +0.25(+0.40%)
Jul 16, 2018 62.10 62.62 61.40 62.35 304,010 +0.60(+0.97%)
Jul 13, 2018 60.60 61.80 60.55 61.75 385,038 +1.20(+1.98%)
Jul 12, 2018 60.65 61.20 60.20 60.55 178,923 +0.40(+0.66%)
Jul 11, 2018 59.90 60.35 59.60 60.15 283,061 +0.20(+0.33%)
Jul 10, 2018 61.10 61.10 59.75 59.95 202,921 -0.90(-1.48%)
Jul 09, 2018 61.80 61.80 60.65 60.85 213,222 -0.55(-0.90%)
Jul 06, 2018 61.80 61.15 61.40 188,845 -0.10(-0.16%)
Jul 05, 2018 61.30 61.70 60.83 61.50 288,771 +0.05(+0.08%)
Jul 03, 2018 61.45 61.45 61.45 0 +0.55(+0.90%)
Jul 02, 2018 59.65 61.05 59.15 60.90 273,275 +0.90(+1.50%)
Jun 29, 2018 62.00 62.40 59.85 60.00 474,308 -1.90(-3.07%)
Jun 28, 2018 61.35 62.40 60.91 61.90 267,370 +0.30(+0.49%)
Jun 27, 2018 62.75 62.85 60.70 61.60 373,798 -0.80(-1.28%)
Jun 26, 2018 61.80 62.80 61.65 62.40 328,194 +0.95(+1.55%)
Jun 25, 2018 61.30 61.92 60.60 61.45 309,107 -0.25(-0.41%)
Jun 22, 2018 61.20 61.88 60.90 61.70 459,308 +1.30(+2.15%)
Jun 21, 2018 59.30 60.85 58.62 60.40 374,215 +1.40(+2.37%)
Jun 20, 2018 59.65 59.81 58.90 59.00 179,807 -0.70(-1.17%)
Jun 19, 2018 59.10 60.00 58.80 59.70 331,097 +0.30(+0.51%)
Jun 18, 2018 58.40 59.50 58.20 59.40 228,632 +0.40(+0.68%)
Jun 15, 2018 59.62 57.10 59.00 481,785 +1.90(+3.33%)
Jun 14, 2018 58.10 58.10 56.10 57.10 295,797 +0.35(+0.62%)
Jun 13, 2018 56.85 57.72 56.20 56.75 222,571 -0.20(-0.35%)
Jun 12, 2018 57.25 57.35 56.20 56.95 388,076 +0.00(+0.00%)
Jun 11, 2018 57.25 57.60 56.45 56.95 258,273 -0.10(-0.18%)
Jun 08, 2018 57.00 57.50 56.65 57.05 340,207 +0.15(+0.26%)
Jun 07, 2018 57.90 58.30 56.35 56.90 377,614 -0.90(-1.56%)
Jun 06, 2018 58.65 57.80 340,674 +0.70(+1.23%)
Jun 05, 2018 56.65 57.40 56.35 57.10 377,997 +0.45(+0.79%)
Jun 04, 2018 55.75 56.90 54.70 56.65 240,181 +0.95(+1.71%)
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.