Bj's Restaurants Inc (NQ: BJRI )

39.45 USD +0.21 (+0.54%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.11 46.59 45.45 45.78 280,338 -0.51(-1.10%)
May 28, 2015 46.25 47.42 46.18 46.29 283,788 +0.15(+0.33%)
May 27, 2015 45.58 46.89 45.58 46.14 231,242 +0.58(+1.27%)
May 26, 2015 47.26 47.91 45.10 45.56 505,123 -0.06(-0.13%)
May 22, 2015 46.34 45.62 45.62 45.62 212,900 -0.56(-1.21%)
May 21, 2015 46.32 47.24 46.14 46.18 281,849 -0.32(-0.69%)
May 20, 2015 47.34 47.36 45.42 46.50 466,214 -1.00(-2.11%)
May 19, 2015 47.33 47.79 46.99 47.50 151,904 +0.35(+0.74%)
May 18, 2015 46.14 47.34 46.13 47.15 237,550 +0.99(+2.14%)
May 15, 2015 46.90 46.90 45.70 46.16 328,656 -0.51(-1.09%)
May 14, 2015 46.87 46.96 45.87 46.67 323,872 -0.13(-0.28%)
May 13, 2015 46.81 47.20 46.35 46.80 139,199 +0.05(+0.11%)
May 12, 2015 47.53 47.58 46.24 46.75 216,452 -1.04(-2.18%)
May 11, 2015 48.27 48.55 47.53 47.79 277,891 -0.59(-1.22%)
May 08, 2015 48.58 49.69 48.35 48.38 313,582 -0.03(-0.06%)
May 07, 2015 47.70 48.98 47.69 48.41 244,067 +0.85(+1.79%)
May 06, 2015 47.25 47.82 47.00 47.56 241,940 +0.27(+0.57%)
May 05, 2015 47.53 48.19 47.16 47.29 262,925 -0.58(-1.21%)
May 04, 2015 47.78 48.70 47.78 47.87 234,998 +0.00(+0.00%)
May 01, 2015 47.15 48.05 46.92 47.87 339,440 +1.07(+2.29%)
Apr 30, 2015 47.88 48.24 46.73 46.80 353,319 -1.28(-2.66%)
Apr 29, 2015 48.25 48.91 47.28 48.08 386,944 -0.46(-0.95%)
Apr 28, 2015 48.66 49.33 47.70 48.54 265,334 +0.08(+0.17%)
Apr 27, 2015 49.79 50.61 48.15 48.46 542,331 -1.06(-2.14%)
Apr 24, 2015 51.76 53.90 48.38 49.52 1,618,645 -3.92(-7.34%)
Apr 23, 2015 51.03 53.91 50.29 53.44 1,218,106 +2.90(+5.74%)
Apr 22, 2015 51.75 52.00 50.27 50.54 480,411 -1.00(-1.94%)
Apr 21, 2015 51.92 51.95 51.19 51.54 327,914 -0.35(-0.67%)
Apr 20, 2015 51.11 52.06 50.67 51.89 326,957 +0.94(+1.84%)
Apr 17, 2015 51.78 52.16 50.31 50.95 272,180 -1.21(-2.32%)
Apr 16, 2015 51.22 52.55 50.69 52.16 273,333 +1.32(+2.60%)
Apr 15, 2015 50.55 51.49 50.39 50.84 183,606 +0.21(+0.41%)
Apr 14, 2015 51.24 51.42 49.90 50.63 244,804 -0.84(-1.63%)
Apr 13, 2015 51.09 51.56 50.94 51.47 169,767 +0.54(+1.06%)
Apr 10, 2015 50.80 51.43 50.70 50.93 103,548 +0.41(+0.81%)
Apr 09, 2015 50.65 51.07 50.04 50.52 145,909 -0.41(-0.81%)
Apr 08, 2015 50.19 51.21 50.19 50.93 151,173 +0.86(+1.72%)
Apr 07, 2015 50.82 51.11 49.96 50.07 186,021 -0.71(-1.40%)
Apr 06, 2015 50.82 51.42 50.64 50.78 118,216 -0.51(-0.99%)
Apr 02, 2015 50.83 51.29 51.29 51.29 183,100 +0.59(+1.16%)
Apr 01, 2015 50.27 51.00 49.85 50.70 199,214 +0.25(+0.50%)
Mar 31, 2015 51.00 51.30 49.99 50.45 222,974 -0.79(-1.54%)
Mar 30, 2015 51.14 51.83 50.48 51.24 359,908 +0.31(+0.61%)
Mar 27, 2015 50.91 51.86 50.58 50.93 190,835 +0.03(+0.06%)
Mar 26, 2015 51.24 51.24 50.02 50.90 212,371 -0.44(-0.86%)
Mar 25, 2015 52.30 52.47 51.14 51.34 311,884 -0.82(-1.57%)
Mar 24, 2015 52.32 52.50 52.08 52.16 261,222 -0.16(-0.31%)
Mar 23, 2015 52.83 53.28 52.22 52.32 388,132 -0.56(-1.06%)
Mar 20, 2015 53.38 53.39 52.79 52.88 361,060 -0.12(-0.23%)
Mar 19, 2015 52.70 53.21 52.60 53.00 213,115 +0.27(+0.51%)
Mar 18, 2015 53.22 53.66 51.86 52.73 351,191 -0.49(-0.92%)
Mar 17, 2015 53.79 54.55 53.00 53.22 573,175 +0.93(+1.78%)
Mar 16, 2015 52.79 52.87 52.02 52.29 221,074 -0.11(-0.21%)
Mar 13, 2015 52.35 53.11 51.74 52.40 220,190 +0.21(+0.40%)
Mar 12, 2015 51.31 52.39 51.31 52.19 231,327 +1.08(+2.11%)
Mar 11, 2015 51.54 51.72 50.60 51.11 213,834 -0.30(-0.58%)
Mar 10, 2015 51.41 51.75 50.55 51.41 321,720 -0.16(-0.31%)
Mar 09, 2015 51.74 52.28 51.40 51.57 256,747 -0.06(-0.12%)
Mar 06, 2015 52.34 52.47 51.49 51.63 309,658 -0.88(-1.68%)
Mar 05, 2015 52.61 52.99 51.97 52.51 267,735 +0.13(+0.25%)
Mar 04, 2015 52.03 52.50 51.80 52.38 360,035 +0.02(+0.04%)
Mar 03, 2015 53.03 53.03 51.99 52.36 360,023 -0.62(-1.17%)
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.