Bj's Restaurants Inc (NQ: BJRI )

39.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.06 42.50 40.06 40.58 503,939 -1.57(-3.72%)
Jul 29, 2021 42.78 43.25 41.40 42.15 358,073 -0.05(-0.12%)
Jul 28, 2021 45.36 45.48 41.36 42.20 535,978 -3.25(-7.15%)
Jul 27, 2021 45.29 45.99 44.46 45.45 155,436 -0.15(-0.33%)
Jul 26, 2021 44.40 46.68 44.00 45.60 216,267 +1.29(+2.91%)
Jul 23, 2021 44.84 44.99 43.55 44.31 211,993 -0.19(-0.43%)
Jul 22, 2021 44.64 45.13 43.70 44.50 291,774 -0.47(-1.05%)
Jul 21, 2021 43.09 45.06 43.09 44.97 285,249 +2.36(+5.54%)
Jul 20, 2021 40.68 43.54 40.50 42.61 386,206 +1.59(+3.88%)
Jul 19, 2021 41.68 42.00 39.82 41.02 672,920 -1.96(-4.56%)
Jul 16, 2021 45.13 45.91 42.86 42.98 239,994 -1.44(-3.24%)
Jul 15, 2021 46.22 46.44 43.66 44.42 304,391 -2.06(-4.43%)
Jul 14, 2021 48.00 48.90 46.28 46.48 290,464 -1.17(-2.46%)
Jul 13, 2021 48.50 48.97 47.24 47.65 172,327 -1.19(-2.44%)
Jul 12, 2021 47.76 49.35 47.76 48.84 257,726 +0.59(+1.22%)
Jul 09, 2021 46.71 48.43 45.99 48.25 352,792 +2.44(+5.33%)
Jul 08, 2021 46.01 47.27 45.64 45.81 239,330 -1.16(-2.47%)
Jul 07, 2021 47.00 47.78 46.54 46.97 254,561 -0.66(-1.39%)
Jul 06, 2021 48.01 48.08 46.61 47.63 165,212 -0.38(-0.79%)
Jul 02, 2021 48.97 48.97 47.59 48.01 122,308 -0.94(-1.92%)
Jul 01, 2021 49.70 49.85 48.62 48.95 154,397 -0.19(-0.39%)
Jun 30, 2021 47.90 49.40 47.78 49.14 175,987 +0.97(+2.01%)
Jun 29, 2021 48.91 48.91 47.95 48.17 147,858 -0.39(-0.80%)
Jun 28, 2021 48.68 48.68 46.50 48.56 374,712 -0.18(-0.37%)
Jun 25, 2021 50.66 50.89 48.53 48.74 1,076,079 -1.80(-3.56%)
Jun 24, 2021 48.80 50.64 48.60 50.54 256,402 +2.01(+4.14%)
Jun 23, 2021 48.71 49.15 48.29 48.53 166,137 -0.24(-0.49%)
Jun 22, 2021 48.33 49.01 47.26 48.77 129,593 +0.32(+0.66%)
Jun 21, 2021 46.88 49.17 46.75 48.45 438,641 +1.39(+2.95%)
Jun 18, 2021 48.39 49.04 46.90 47.06 394,776 -1.51(-3.11%)
Jun 17, 2021 49.96 50.70 47.45 48.57 273,036 -1.43(-2.86%)
Jun 16, 2021 50.26 50.57 49.43 50.00 322,821 -0.41(-0.81%)
Jun 15, 2021 51.02 51.14 49.57 50.41 239,559 -0.60(-1.18%)
Jun 14, 2021 52.00 52.29 50.74 51.01 222,446 -0.74(-1.43%)
Jun 11, 2021 52.15 53.26 51.70 51.75 144,064 +0.09(+0.17%)
Jun 10, 2021 54.70 54.70 51.53 51.66 337,237 -2.77(-5.09%)
Jun 09, 2021 55.46 56.00 54.22 54.43 245,044 -1.57(-2.80%)
Jun 08, 2021 52.40 56.74 52.40 56.00 248,150 +3.84(+7.36%)
Jun 07, 2021 51.91 52.52 51.32 52.16 202,875 +0.55(+1.07%)
Jun 04, 2021 51.37 51.94 50.43 51.61 170,313 +0.74(+1.45%)
Jun 03, 2021 53.29 53.49 50.49 50.87 406,289 -2.76(-5.15%)
Jun 02, 2021 54.41 54.87 53.49 53.63 167,547 -0.63(-1.16%)
Jun 01, 2021 54.74 55.58 53.57 54.26 534,063 -1.02(-1.85%)
May 28, 2021 55.58 55.98 54.50 55.28 196,227 -0.49(-0.88%)
May 27, 2021 55.85 56.23 55.00 55.77 179,585 +0.42(+0.76%)
May 26, 2021 53.86 55.87 53.76 55.35 149,676 +1.49(+2.77%)
May 25, 2021 55.71 56.74 53.65 53.86 277,851 -1.48(-2.67%)
May 24, 2021 53.87 55.62 53.10 55.34 179,163 +1.74(+3.25%)
May 21, 2021 55.40 55.97 53.33 53.60 220,854 -1.29(-2.35%)
May 20, 2021 55.25 55.54 53.90 54.89 226,447 -0.24(-0.44%)
May 19, 2021 54.51 55.70 54.05 55.13 226,809 -0.98(-1.75%)
May 18, 2021 56.84 57.41 55.34 56.11 178,192 -0.93(-1.63%)
May 17, 2021 54.89 57.09 53.93 57.04 223,477 +2.08(+3.78%)
May 14, 2021 54.20 56.04 54.20 54.96 162,327 +1.08(+2.00%)
May 13, 2021 52.32 54.15 51.04 53.88 259,539 +1.44(+2.75%)
May 12, 2021 55.67 55.79 52.00 52.44 524,207 -3.48(-6.22%)
May 11, 2021 55.62 56.63 54.17 55.92 344,850 -1.07(-1.88%)
May 10, 2021 59.16 59.91 56.90 56.99 377,200 -2.39(-4.02%)
May 07, 2021 59.48 62.00 59.03 59.38 406,122 -0.57(-0.95%)
May 06, 2021 60.25 60.47 58.68 59.95 202,202 -0.17(-0.28%)
May 05, 2021 60.97 61.50 59.32 60.12 289,481 -0.84(-1.38%)
May 04, 2021 60.65 61.21 59.10 60.96 174,249 +0.05(+0.08%)
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.