Bj's Restaurants Inc (NQ: BJRI )

33.62 USD -0.28 (-0.83%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.34 62.38 60.48 60.99 250,500 -1.01(-1.63%)
Apr 29, 2021 58.76 63.00 58.76 62.00 345,749 +3.58(+6.13%)
Apr 28, 2021 55.68 58.96 55.13 58.42 332,730 +2.79(+5.02%)
Apr 27, 2021 55.40 57.63 55.25 55.63 418,353 +0.12(+0.22%)
Apr 26, 2021 57.63 57.96 54.87 55.51 662,818 -1.49(-2.61%)
Apr 23, 2021 58.99 60.41 55.36 57.00 1,354,600 -3.42(-5.66%)
Apr 22, 2021 59.11 61.63 58.79 60.42 469,069 +1.22(+2.06%)
Apr 21, 2021 58.15 59.55 57.35 59.20 247,160 +0.87(+1.49%)
Apr 20, 2021 60.32 60.88 57.45 58.33 451,388 -2.07(-3.43%)
Apr 19, 2021 58.95 61.45 58.50 60.40 321,628 +1.71(+2.91%)
Apr 16, 2021 59.68 60.56 58.12 58.69 487,600 -0.14(-0.24%)
Apr 15, 2021 60.43 60.64 58.35 58.83 241,637 -0.54(-0.91%)
Apr 14, 2021 58.50 60.55 58.50 59.37 187,575 +1.10(+1.89%)
Apr 13, 2021 59.64 59.86 57.00 58.27 189,911 -1.27(-2.13%)
Apr 12, 2021 59.68 60.56 58.80 59.54 138,788 -0.09(-0.15%)
Apr 09, 2021 60.20 60.92 59.00 59.63 191,400 -0.51(-0.85%)
Apr 08, 2021 59.73 60.68 58.54 60.14 179,007 -0.05(-0.08%)
Apr 07, 2021 60.68 62.06 60.00 60.19 302,155 -0.19(-0.31%)
Apr 06, 2021 58.53 60.48 58.53 60.38 288,337 +1.93(+3.30%)
Apr 05, 2021 60.23 60.28 58.08 58.45 248,182 -1.07(-1.80%)
Apr 01, 2021 58.22 59.78 57.56 59.52 174,100 +1.44(+2.48%)
Mar 31, 2021 60.37 61.66 57.90 58.08 443,778 -2.45(-4.05%)
Mar 30, 2021 57.55 60.58 56.43 60.53 266,226 +3.17(+5.53%)
Mar 29, 2021 59.61 59.87 56.49 57.36 254,202 -2.48(-4.14%)
Mar 26, 2021 59.24 61.08 57.96 59.84 424,900 +1.33(+2.27%)
Mar 25, 2021 54.30 58.63 54.00 58.51 256,692 +4.35(+8.03%)
Mar 24, 2021 55.28 56.72 54.03 54.16 256,130 -0.20(-0.37%)
Mar 23, 2021 56.43 57.00 54.05 54.36 357,978 -3.46(-5.98%)
Mar 22, 2021 60.00 60.69 57.75 57.82 333,811 -2.39(-3.97%)
Mar 19, 2021 58.93 61.06 57.63 60.21 419,300 +1.14(+1.93%)
Mar 18, 2021 59.51 61.24 58.60 59.07 193,224 -0.84(-1.40%)
Mar 17, 2021 62.34 62.51 59.25 59.91 230,423 -2.36(-3.79%)
Mar 16, 2021 61.24 62.37 60.09 62.27 341,491 +0.27(+0.44%)
Mar 15, 2021 61.80 63.42 61.60 62.00 198,494 +0.44(+0.71%)
Mar 12, 2021 59.44 61.56 59.44 61.56 356,800 +2.87(+4.89%)
Mar 11, 2021 59.59 60.56 58.59 58.69 319,220 -0.52(-0.88%)
Mar 10, 2021 58.63 60.00 57.71 59.21 244,703 +1.56(+2.71%)
Mar 09, 2021 60.44 60.48 56.79 57.65 303,220 -2.27(-3.79%)
Mar 08, 2021 57.44 60.49 57.31 59.92 555,496 +2.95(+5.18%)
Mar 05, 2021 57.49 57.49 53.55 56.97 294,100 +1.05(+1.88%)
Mar 04, 2021 59.14 59.58 54.68 55.92 296,195 -3.03(-5.14%)
Mar 03, 2021 58.31 60.79 58.00 58.95 296,174 +0.70(+1.20%)
Mar 02, 2021 59.20 59.93 57.06 58.25 256,021 +0.04(+0.07%)
Mar 01, 2021 57.54 58.38 56.62 58.21 285,253 +2.68(+4.83%)
Feb 26, 2021 54.53 56.14 52.90 55.53 184,300 +0.43(+0.78%)
Feb 25, 2021 54.41 55.91 53.39 55.10 325,254 -0.01(-0.02%)
Feb 24, 2021 54.25 55.38 53.86 55.11 168,268 +1.79(+3.36%)
Feb 23, 2021 52.16 54.19 50.58 53.32 243,360 +0.24(+0.45%)
Feb 22, 2021 51.79 54.09 51.55 53.08 274,006 +0.75(+1.43%)
Feb 19, 2021 53.00 54.05 52.26 52.33 291,400 -0.36(-0.68%)
Feb 18, 2021 49.61 53.20 49.61 52.69 285,593 +2.24(+4.44%)
Feb 17, 2021 49.01 51.48 48.71 50.45 264,501 +0.28(+0.56%)
Feb 16, 2021 52.64 53.11 49.82 50.17 451,651 -3.06(-5.75%)
Feb 12, 2021 52.95 53.61 51.12 53.23 365,800 +0.17(+0.32%)
Feb 11, 2021 54.87 55.12 52.00 53.06 308,873 -1.76(-3.21%)
Feb 10, 2021 54.50 55.81 54.41 54.82 238,721 +0.68(+1.26%)
Feb 09, 2021 53.58 55.09 52.51 54.14 205,457 +1.55(+2.95%)
Feb 08, 2021 52.58 53.15 51.09 52.59 189,897 +0.45(+0.86%)
Feb 05, 2021 51.97 52.58 50.49 52.14 195,700 +0.48(+0.93%)
Feb 04, 2021 48.39 51.66 48.35 51.66 287,300 +3.75(+7.83%)
Feb 03, 2021 46.38 48.08 46.21 47.91 247,435 +1.61(+3.48%)
Feb 02, 2021 47.45 47.83 45.58 46.30 264,289 -0.27(-0.58%)
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.