Bj's Restaurants Inc (NQ: BJRI )

23.21 -0.25 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 23.35 23.64 22.98 23.21 363,028 -0.25(-1.07%)
Sep 29, 2023 23.79 24.08 23.32 23.46 421,487 -0.21(-0.89%)
Sep 28, 2023 22.83 23.85 22.80 23.67 413,374 +0.84(+3.68%)
Sep 27, 2023 22.87 23.20 22.67 22.83 316,132 +0.06(+0.26%)
Sep 26, 2023 23.10 23.37 22.61 22.77 393,791 -0.48(-2.06%)
Sep 25, 2023 23.47 23.48 23.12 23.25 357,563 -0.34(-1.44%)
Sep 22, 2023 24.38 24.40 23.48 23.59 375,722 -0.76(-3.12%)
Sep 21, 2023 25.21 25.27 24.33 24.35 424,565 -1.07(-4.21%)
Sep 20, 2023 25.89 26.70 25.27 25.42 355,409 -0.29(-1.13%)
Sep 19, 2023 25.75 25.96 25.31 25.71 358,603 -0.08(-0.31%)
Sep 18, 2023 26.78 26.78 25.69 25.79 429,518 -0.91(-3.41%)
Sep 15, 2023 27.32 27.48 26.49 26.70 500,240 -0.72(-2.63%)
Sep 14, 2023 27.17 27.54 26.96 27.42 182,366 +0.53(+1.97%)
Sep 13, 2023 27.63 27.83 26.86 26.89 242,000 -0.74(-2.68%)
Sep 12, 2023 27.43 28.25 27.11 27.63 369,933 +0.04(+0.14%)
Sep 11, 2023 28.53 28.53 27.38 27.59 269,265 -0.66(-2.34%)
Sep 08, 2023 27.84 28.42 27.40 28.25 254,604 +0.32(+1.15%)
Sep 07, 2023 28.07 28.07 27.62 27.93 164,521 -0.15(-0.53%)
Sep 06, 2023 28.39 28.66 27.98 28.08 235,328 -0.31(-1.09%)
Sep 05, 2023 29.23 29.36 28.27 28.39 338,453 -1.14(-3.86%)
Sep 01, 2023 29.67 29.92 29.32 29.53 159,926 +0.12(+0.41%)
Aug 31, 2023 29.69 29.98 29.37 29.41 223,917 -0.13(-0.44%)
Aug 30, 2023 29.48 30.04 29.31 29.54 228,460 -0.04(-0.14%)
Aug 29, 2023 29.43 30.01 29.26 29.58 198,225 +0.05(+0.17%)
Aug 28, 2023 29.82 30.02 29.38 29.53 230,884 -0.11(-0.37%)
Aug 25, 2023 29.91 30.21 29.48 29.64 207,625 -0.14(-0.47%)
Aug 24, 2023 30.60 30.71 29.51 29.78 332,183 -1.01(-3.28%)
Aug 23, 2023 30.29 31.06 30.05 30.79 276,683 +0.46(+1.52%)
Aug 22, 2023 30.07 30.52 29.69 30.33 266,621 +0.28(+0.93%)
Aug 21, 2023 30.35 31.18 29.94 30.05 435,984 -0.17(-0.56%)
Aug 18, 2023 30.71 31.32 30.14 30.22 308,851 -0.69(-2.23%)
Aug 17, 2023 32.33 32.60 30.54 30.91 373,266 -1.32(-4.10%)
Aug 16, 2023 32.82 33.00 32.20 32.23 200,901 -0.66(-2.01%)
Aug 15, 2023 33.29 33.67 32.87 32.89 251,047 -0.63(-1.88%)
Aug 14, 2023 33.33 33.56 32.77 33.52 257,952 -0.19(-0.56%)
Aug 11, 2023 33.79 34.14 33.19 33.71 269,208 -0.43(-1.26%)
Aug 10, 2023 34.10 34.78 33.82 34.14 278,089 +0.14(+0.41%)
Aug 09, 2023 33.96 34.06 32.82 34.00 333,640 -0.01(-0.03%)
Aug 08, 2023 35.43 35.45 33.96 34.01 288,511 -1.88(-5.24%)
Aug 07, 2023 36.31 36.87 35.76 35.89 234,262 -0.39(-1.07%)
Aug 04, 2023 36.47 36.72 35.94 36.28 190,164 +0.05(+0.14%)
Aug 03, 2023 36.11 36.36 35.75 36.23 285,518 -0.12(-0.33%)
Aug 02, 2023 36.44 36.75 35.97 36.35 348,233 -0.23(-0.63%)
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.