Bj's Restaurants Inc (NQ: BJRI )

31.64 -0.77 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.89 40.06 39.23 39.61 206,807 -0.44(-1.09%)
Jan 30, 2020 40.58 40.99 39.40 40.04 323,100 -0.98(-2.38%)
Jan 29, 2020 39.37 41.25 39.33 41.02 267,694 +1.58(+4.01%)
Jan 28, 2020 39.51 39.95 39.38 39.44 128,830 -0.05(-0.13%)
Jan 27, 2020 39.59 40.62 39.43 39.49 292,726 -0.69(-1.71%)
Jan 24, 2020 39.18 40.21 38.96 40.17 313,374 +1.28(+3.30%)
Jan 23, 2020 39.12 39.28 38.38 38.89 331,235 -0.35(-0.89%)
Jan 22, 2020 38.93 39.72 38.93 39.24 242,450 +0.53(+1.36%)
Jan 21, 2020 39.25 39.25 38.07 38.71 505,682 -0.60(-1.53%)
Jan 17, 2020 39.76 39.83 39.17 39.31 194,754 -0.47(-1.19%)
Jan 16, 2020 38.62 39.85 38.62 39.78 290,962 +1.06(+2.72%)
Jan 15, 2020 38.76 39.25 38.58 38.73 248,637 -0.05(-0.13%)
Jan 14, 2020 38.52 38.93 38.04 38.78 184,257 +0.08(+0.21%)
Jan 13, 2020 39.51 39.70 38.68 38.70 271,221 -0.70(-1.77%)
Jan 10, 2020 39.81 40.10 38.82 39.40 374,341 -0.42(-1.05%)
Jan 09, 2020 39.30 39.87 38.79 39.81 334,391 +0.49(+1.24%)
Jan 08, 2020 38.71 39.51 38.55 39.33 212,238 +0.46(+1.18%)
Jan 07, 2020 38.83 38.91 38.09 38.87 217,513 -0.11(-0.28%)
Jan 06, 2020 37.60 39.14 37.45 38.98 298,921 +1.13(+2.97%)
Jan 03, 2020 37.34 38.00 37.25 37.85 260,643 -0.14(-0.37%)
Jan 02, 2020 37.88 38.27 37.58 37.99 211,411 +0.20(+0.53%)
Dec 31, 2019 37.65 38.53 37.36 37.79 249,393 +0.01(+0.03%)
Dec 30, 2019 37.34 37.85 36.99 37.78 264,301 +0.53(+1.42%)
Dec 27, 2019 37.41 37.80 36.82 37.26 267,774 -0.07(-0.19%)
Dec 26, 2019 36.54 37.33 36.16 37.33 306,436 +0.96(+2.63%)
Dec 24, 2019 37.31 37.39 36.19 36.37 195,557 -0.98(-2.61%)
Dec 23, 2019 37.89 37.89 37.08 37.35 250,763 -0.33(-0.87%)
Dec 20, 2019 37.74 38.12 36.96 37.67 1,116,999 +0.05(+0.13%)
Dec 19, 2019 36.73 37.70 36.46 37.62 365,596 +0.65(+1.75%)
Dec 18, 2019 37.03 37.11 36.60 36.98 288,776 -0.08(-0.23%)
Dec 17, 2019 36.87 37.19 36.40 37.06 266,215 +0.09(+0.26%)
Dec 16, 2019 36.88 37.63 36.61 36.97 279,170 +0.85(+2.34%)
Dec 13, 2019 36.94 37.00 35.73 36.12 246,481 -0.72(-1.95%)
Dec 12, 2019 36.44 36.99 36.31 36.84 221,157 +0.33(+0.90%)
Dec 11, 2019 36.62 36.90 35.84 36.51 184,499 -0.19(-0.52%)
Dec 10, 2019 36.85 37.08 36.31 36.70 284,628 -0.18(-0.49%)
Dec 09, 2019 37.68 37.92 36.47 36.88 269,956 -0.98(-2.58%)
Dec 06, 2019 37.88 38.08 36.90 37.85 358,673 +0.28(+0.74%)
Dec 05, 2019 38.35 38.44 37.10 37.57 282,367 -0.65(-1.69%)
Dec 04, 2019 39.04 39.33 38.17 38.22 264,588 -0.94(-2.39%)
Dec 03, 2019 40.31 40.58 38.87 39.16 312,176 -1.64(-4.03%)
Dec 02, 2019 41.12 41.27 40.32 40.80 258,464 -0.17(-0.41%)
Nov 29, 2019 40.57 41.48 40.47 40.97 125,952 +0.24(+0.59%)
Nov 27, 2019 40.74 41.10 40.59 40.73 140,516 +0.15(+0.37%)
Nov 26, 2019 41.09 41.42 40.50 40.58 275,870 -0.67(-1.62%)
Nov 25, 2019 40.54 41.32 40.54 41.25 229,847 +0.84(+2.07%)
Nov 22, 2019 39.87 40.46 39.72 40.41 155,481 +0.81(+2.04%)
Nov 21, 2019 40.29 40.79 39.57 39.61 366,015 -0.60(-1.49%)
Nov 20, 2019 40.22 40.61 39.73 40.20 177,593 -0.24(-0.59%)
Nov 19, 2019 41.17 41.17 39.61 40.44 478,132 -0.78(-1.88%)
Nov 18, 2019 39.69 41.32 39.64 41.22 346,394 +1.51(+3.81%)
Nov 15, 2019 39.73 39.96 39.18 39.71 406,985 +0.24(+0.61%)
Nov 14, 2019 40.06 40.34 39.44 39.47 313,172 -0.85(-2.10%)
Nov 13, 2019 39.78 40.64 39.41 40.31 289,657 +0.33(+0.82%)
Nov 12, 2019 40.05 40.30 39.80 39.98 224,186 -0.40(-0.99%)
Nov 11, 2019 40.06 40.44 39.56 40.38 352,991 +0.14(+0.35%)
Nov 08, 2019 39.98 40.56 39.77 40.24 235,231 +0.22(+0.55%)
Nov 07, 2019 39.92 41.05 39.80 40.02 414,600 +0.50(+1.26%)
Nov 06, 2019 40.07 40.32 39.20 39.53 516,944 -0.41(-1.02%)
Nov 05, 2019 40.58 40.82 39.82 39.93 409,381 -0.72(-1.78%)
Nov 04, 2019 40.24 40.95 40.08 40.66 263,311 +0.56(+1.39%)
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.