Bj's Restaurants Inc (NQ: BJRI )

32.78 -1.15 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 33.69 33.91 32.71 32.78 388,001 -1.15(-3.39%)
Apr 11, 2024 34.16 34.23 33.30 33.93 315,163 +0.02(+0.06%)
Apr 10, 2024 33.30 34.00 32.90 33.91 290,989 -0.57(-1.65%)
Apr 09, 2024 35.09 35.09 34.25 34.48 201,585 -0.62(-1.77%)
Apr 08, 2024 34.58 35.45 34.51 35.10 179,262 +0.86(+2.51%)
Apr 05, 2024 34.40 34.80 33.91 34.24 267,046 -0.22(-0.64%)
Apr 04, 2024 35.69 35.88 34.28 34.46 296,616 -1.02(-2.87%)
Apr 03, 2024 35.47 36.38 35.07 35.48 240,559 +0.08(+0.23%)
Apr 02, 2024 35.81 35.81 34.82 35.40 241,608 -0.86(-2.37%)
Apr 01, 2024 36.21 36.74 35.57 36.26 289,699 +0.08(+0.22%)
Mar 28, 2024 36.32 36.93 35.97 36.18 633,108 +0.44(+1.23%)
Mar 27, 2024 33.92 36.40 33.92 35.74 379,803 +2.54(+7.65%)
Mar 26, 2024 33.26 33.91 32.93 33.20 662,725 +0.30(+0.91%)
Mar 25, 2024 34.25 34.71 32.88 32.90 552,001 -1.16(-3.41%)
Mar 22, 2024 35.55 35.55 33.90 34.06 389,067 -1.45(-4.08%)
Mar 21, 2024 36.02 36.09 35.08 35.51 285,771 -0.55(-1.53%)
Mar 20, 2024 35.76 36.39 35.21 36.06 214,407 +0.13(+0.36%)
Mar 19, 2024 34.98 35.98 34.92 35.93 187,883 +0.67(+1.90%)
Mar 18, 2024 35.01 35.69 34.87 35.26 541,049 +0.19(+0.54%)
Mar 15, 2024 34.80 35.34 34.31 35.07 540,438 +0.02(+0.06%)
Mar 14, 2024 36.06 36.24 34.65 35.05 384,666 -1.31(-3.60%)
Mar 13, 2024 36.22 37.51 36.22 36.36 445,634 -0.05(-0.14%)
Mar 12, 2024 36.05 36.81 35.82 36.41 227,981 +0.41(+1.14%)
Mar 11, 2024 36.92 36.92 35.87 36.00 325,829 -0.97(-2.62%)
Mar 08, 2024 38.20 38.52 36.72 36.97 267,213 -0.95(-2.51%)
Mar 07, 2024 37.98 38.77 37.80 37.92 329,812 -0.21(-0.55%)
Mar 06, 2024 37.35 38.35 36.91 38.13 449,564 +1.14(+3.08%)
Mar 05, 2024 36.17 37.25 36.10 36.99 326,015 +0.51(+1.40%)
Mar 04, 2024 35.48 36.99 35.48 36.48 809,202 +1.00(+2.82%)
Mar 01, 2024 34.97 35.65 34.33 35.48 243,473 +0.46(+1.31%)
Feb 29, 2024 35.10 35.29 34.17 35.02 318,909 +0.55(+1.60%)
Feb 28, 2024 34.31 35.09 33.94 34.47 354,779 +0.37(+1.09%)
Feb 27, 2024 35.11 35.24 33.86 34.10 253,449 -0.60(-1.73%)
Feb 26, 2024 34.07 35.15 34.07 34.70 244,803 +0.53(+1.55%)
Feb 23, 2024 33.60 34.59 33.46 34.17 199,099 +0.49(+1.45%)
Feb 22, 2024 33.64 34.63 33.56 33.68 423,751 +0.37(+1.11%)
Feb 21, 2024 34.45 34.99 32.98 33.31 474,812 -1.35(-3.89%)
Feb 20, 2024 35.78 35.97 34.03 34.66 781,153 -1.80(-4.94%)
Feb 16, 2024 35.69 37.51 33.00 36.46 1,313,316 +0.99(+2.79%)
Feb 15, 2024 34.75 36.29 34.75 35.47 617,493 +0.75(+2.16%)
Feb 14, 2024 35.62 35.62 34.13 34.72 559,684 -0.35(-1.00%)
Feb 13, 2024 35.00 35.64 34.66 35.07 455,252 -1.52(-4.15%)
Feb 12, 2024 36.23 37.19 36.23 36.59 331,365 +0.55(+1.53%)
Feb 09, 2024 36.33 36.33 35.58 36.04 173,394 -0.30(-0.83%)
Feb 08, 2024 35.68 36.39 35.58 36.34 212,386 +0.89(+2.51%)
Feb 07, 2024 35.68 35.91 34.97 35.45 325,786 -0.10(-0.28%)
Feb 06, 2024 34.75 35.60 34.51 35.55 279,944 +0.72(+2.07%)
Feb 05, 2024 35.19 35.41 34.47 34.83 185,794 -0.93(-2.60%)
Feb 02, 2024 35.46 36.09 35.20 35.76 246,255 -0.31(-0.86%)
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.