Bj's Restaurants Inc (NQ: BJRI )

32.41 +0.33 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.06 32.14 31.20 31.52 609,121 -0.73(-2.26%)
Aug 28, 2020 28.97 32.27 28.57 32.25 803,400 +3.99(+14.12%)
Aug 27, 2020 27.31 28.58 27.19 28.26 328,728 +1.07(+3.94%)
Aug 26, 2020 27.40 27.58 26.91 27.19 309,444 -0.14(-0.51%)
Aug 25, 2020 27.38 28.13 26.59 27.33 397,450 +0.25(+0.92%)
Aug 24, 2020 26.49 27.15 25.15 27.08 408,109 +0.86(+3.28%)
Aug 21, 2020 25.51 26.74 25.51 26.22 481,000 +0.52(+2.02%)
Aug 20, 2020 24.92 26.18 24.57 25.70 430,773 +0.45(+1.78%)
Aug 19, 2020 24.90 25.54 24.62 25.25 416,638 +0.53(+2.14%)
Aug 18, 2020 24.70 24.86 23.98 24.72 368,092 +0.01(+0.04%)
Aug 17, 2020 25.59 25.59 23.92 24.71 259,319 -0.81(-3.17%)
Aug 14, 2020 24.72 25.76 24.17 25.52 393,500 +0.66(+2.63%)
Aug 13, 2020 25.08 25.39 24.47 24.86 445,465 -0.40(-1.56%)
Aug 12, 2020 24.49 25.44 24.14 25.26 598,134 +1.16(+4.81%)
Aug 11, 2020 23.81 24.55 23.40 24.10 628,212 +0.86(+3.70%)
Aug 10, 2020 22.88 23.69 22.60 23.24 595,137 +0.65(+2.88%)
Aug 07, 2020 21.44 22.63 21.14 22.59 311,000 +1.03(+4.78%)
Aug 06, 2020 20.99 22.08 20.66 21.56 347,478 +0.57(+2.72%)
Aug 05, 2020 21.00 21.23 20.70 20.99 527,027 +0.26(+1.25%)
Aug 04, 2020 19.74 20.97 19.69 20.73 347,227 +1.12(+5.71%)
Aug 03, 2020 20.24 20.24 19.41 19.61 389,063 -0.45(-2.24%)
Jul 31, 2020 20.43 20.52 19.43 20.06 563,400 -0.54(-2.62%)
Jul 30, 2020 20.62 20.75 20.11 20.60 455,973 -0.69(-3.24%)
Jul 29, 2020 20.21 21.35 20.20 21.29 651,457 +1.25(+6.24%)
Jul 28, 2020 19.59 20.18 19.52 20.04 406,471 +0.52(+2.66%)
Jul 27, 2020 20.67 20.94 19.36 19.52 582,716 -1.42(-6.78%)
Jul 24, 2020 19.77 21.01 19.04 20.94 1,726,900 +1.94(+10.21%)
Jul 23, 2020 18.71 19.20 18.21 19.00 768,206 +0.21(+1.12%)
Jul 22, 2020 18.18 19.52 18.00 18.79 665,532 +0.26(+1.40%)
Jul 21, 2020 18.22 19.17 18.09 18.53 603,454 +0.78(+4.39%)
Jul 20, 2020 18.46 18.57 17.35 17.75 684,386 -0.79(-4.26%)
Jul 17, 2020 18.66 18.95 18.16 18.54 626,500 -0.11(-0.59%)
Jul 16, 2020 18.04 19.16 17.87 18.65 733,461 -0.72(-3.72%)
Jul 15, 2020 17.54 19.60 17.45 19.37 1,019,340 +2.83(+17.11%)
Jul 14, 2020 16.76 17.09 16.08 16.54 633,863 -0.40(-2.36%)
Jul 13, 2020 17.76 18.56 16.82 16.94 780,034 -0.42(-2.42%)
Jul 10, 2020 16.81 17.75 16.52 17.36 395,000 +0.35(+2.06%)
Jul 09, 2020 18.36 18.56 16.73 17.01 795,674 -1.36(-7.40%)
Jul 08, 2020 18.04 18.73 17.57 18.37 582,570 +0.16(+0.88%)
Jul 07, 2020 18.82 19.11 18.11 18.21 478,148 -1.17(-6.04%)
Jul 06, 2020 19.79 19.96 18.20 19.38 517,520 +0.08(+0.41%)
Jul 02, 2020 21.32 21.32 19.02 19.30 1,085,800 -1.09(-5.35%)
Jul 01, 2020 20.99 21.84 19.63 20.39 593,851 -0.55(-2.63%)
Jun 30, 2020 20.84 21.29 20.09 20.94 483,736 +0.08(+0.38%)
Jun 29, 2020 19.53 21.20 19.12 20.86 604,491 +1.31(+6.70%)
Jun 26, 2020 20.76 20.90 18.88 19.55 1,204,700 -1.40(-6.68%)
Jun 25, 2020 20.20 21.32 20.06 20.95 535,694 +0.25(+1.21%)
Jun 24, 2020 22.30 22.43 20.48 20.70 594,843 -2.24(-9.76%)
Jun 23, 2020 21.19 23.02 21.00 22.94 589,550 +2.32(+11.25%)
Jun 22, 2020 21.00 21.27 20.14 20.62 634,487 -0.66(-3.10%)
Jun 19, 2020 23.12 23.12 21.14 21.28 1,195,300 -1.34(-5.92%)
Jun 18, 2020 22.11 23.10 21.77 22.62 507,806 +0.20(+0.89%)
Jun 17, 2020 23.41 23.49 22.35 22.42 468,887 -0.80(-3.45%)
Jun 16, 2020 24.83 25.01 22.71 23.22 674,364 -0.12(-0.51%)
Jun 15, 2020 21.19 23.90 21.00 23.34 516,556 +0.66(+2.91%)
Jun 12, 2020 23.33 23.73 21.06 22.68 613,600 +1.31(+6.13%)
Jun 11, 2020 21.65 23.12 21.00 21.37 870,845 -3.03(-12.42%)
Jun 10, 2020 26.13 26.18 23.34 24.40 478,763 -1.91(-7.26%)
Jun 09, 2020 27.22 27.44 25.56 26.31 492,337 -1.82(-6.47%)
Jun 08, 2020 28.83 29.04 27.10 28.13 613,042 +0.82(+3.00%)
Jun 05, 2020 29.14 29.53 27.07 27.31 875,400 +0.99(+3.76%)
Jun 04, 2020 24.50 27.56 23.96 26.32 887,519 +1.62(+6.56%)
Jun 03, 2020 22.85 25.03 22.84 24.70 832,419 +2.52(+11.36%)
Jun 02, 2020 22.02 22.39 21.51 22.18 539,409 +0.38(+1.74%)
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.