Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.32 46.74 45.77 45.80 300,264 -0.17(-0.37%)
Nov 27, 2015 46.14 46.38 45.82 45.97 77,469 -0.16(-0.35%)
Nov 25, 2015 45.24 46.13 46.13 46.13 194,800 +1.09(+2.42%)
Nov 24, 2015 44.23 45.13 44.04 45.04 132,872 +0.38(+0.85%)
Nov 23, 2015 43.49 44.82 43.49 44.66 200,603 +0.77(+1.75%)
Nov 20, 2015 43.88 44.64 43.71 43.89 277,213 +0.30(+0.69%)
Nov 19, 2015 42.98 43.97 42.86 43.59 289,835 +0.76(+1.77%)
Nov 18, 2015 42.94 43.44 42.25 42.83 228,835 +0.22(+0.52%)
Nov 17, 2015 43.29 43.80 42.42 42.61 226,225 -0.71(-1.64%)
Nov 16, 2015 42.33 43.45 42.16 43.32 235,631 +0.85(+2.00%)
Nov 13, 2015 43.75 43.93 42.19 42.47 240,533 -1.15(-2.64%)
Nov 12, 2015 43.67 44.03 43.22 43.62 201,224 -0.37(-0.84%)
Nov 11, 2015 43.77 44.31 43.31 43.99 134,273 +0.21(+0.48%)
Nov 10, 2015 43.27 44.11 43.17 43.78 165,566 +0.55(+1.27%)
Nov 09, 2015 44.25 44.49 43.09 43.23 179,908 -1.02(-2.31%)
Nov 06, 2015 43.78 44.53 43.54 44.25 178,852 +0.31(+0.71%)
Nov 05, 2015 44.50 44.82 43.71 43.94 150,153 -0.42(-0.95%)
Nov 04, 2015 45.20 45.46 43.86 44.36 282,262 -0.83(-1.84%)
Nov 03, 2015 44.72 45.32 44.20 45.19 391,917 +0.77(+1.73%)
Nov 02, 2015 42.94 44.68 42.94 44.42 436,943 +1.49(+3.47%)
Oct 30, 2015 42.98 43.80 42.65 42.93 280,754 -0.01(-0.02%)
Oct 29, 2015 44.01 44.12 42.60 42.94 220,087 -1.72(-3.85%)
Oct 28, 2015 44.23 44.73 43.83 44.66 391,582 +0.50(+1.13%)
Oct 27, 2015 45.38 45.62 43.78 44.16 411,609 -1.21(-2.67%)
Oct 26, 2015 46.64 47.30 45.20 45.37 551,295 -1.49(-3.18%)
Oct 23, 2015 46.00 47.95 46.00 46.86 2,041,524 +4.87(+11.60%)
Oct 22, 2015 41.70 42.37 40.87 41.99 1,383,918 +0.56(+1.35%)
Oct 21, 2015 41.75 42.05 40.33 41.43 578,884 -0.54(-1.29%)
Oct 20, 2015 41.34 42.05 40.91 41.97 505,896 +0.37(+0.89%)
Oct 19, 2015 42.02 42.37 41.33 41.60 522,127 -0.36(-0.86%)
Oct 16, 2015 42.27 42.40 41.71 41.96 230,664 -0.32(-0.76%)
Oct 15, 2015 42.11 42.40 41.34 42.28 311,852 +0.41(+0.98%)
Oct 14, 2015 42.25 42.41 41.67 41.87 194,233 -0.25(-0.59%)
Oct 13, 2015 42.38 42.88 41.79 42.12 245,348 -0.18(-0.43%)
Oct 12, 2015 42.47 42.59 42.06 42.30 274,532 -0.08(-0.19%)
Oct 09, 2015 42.61 42.92 42.00 42.38 199,287 -0.38(-0.89%)
Oct 08, 2015 43.21 43.52 42.52 42.76 176,098 -0.42(-0.97%)
Oct 07, 2015 42.64 43.38 42.30 43.18 222,796 +0.36(+0.84%)
Oct 06, 2015 43.74 44.05 42.70 42.82 209,355 -0.96(-2.19%)
Oct 05, 2015 42.62 43.83 42.52 43.78 228,618 +1.17(+2.75%)
Oct 02, 2015 41.91 42.70 41.63 42.61 224,345 +0.48(+1.14%)
Oct 01, 2015 42.72 43.09 41.72 42.13 240,878 -0.90(-2.09%)
Sep 30, 2015 42.66 43.11 42.04 43.03 235,205 +0.84(+1.99%)
Sep 29, 2015 42.07 42.53 41.51 42.19 352,244 +0.05(+0.12%)
Sep 28, 2015 43.24 43.33 41.96 42.14 259,223 -1.06(-2.45%)
Sep 25, 2015 44.08 44.52 43.15 43.20 269,238 -0.71(-1.62%)
Sep 24, 2015 44.61 45.00 42.88 43.91 489,320 -1.06(-2.36%)
Sep 23, 2015 44.84 45.31 44.49 44.97 129,063 +0.04(+0.09%)
Sep 22, 2015 44.50 45.16 44.30 44.93 330,033 +0.16(+0.36%)
Sep 21, 2015 44.53 44.89 43.83 44.77 224,829 +0.58(+1.31%)
Sep 18, 2015 45.05 45.74 44.01 44.19 393,498 -1.37(-3.01%)
Sep 17, 2015 44.80 46.45 44.72 45.56 247,076 +0.47(+1.04%)
Sep 16, 2015 45.04 45.69 44.52 45.09 290,992 +0.93(+2.11%)
Sep 15, 2015 44.19 44.70 43.56 44.16 170,422 -0.12(-0.27%)
Sep 14, 2015 45.03 45.03 44.16 44.28 139,936 -0.60(-1.34%)
Sep 11, 2015 44.94 45.11 44.08 44.88 142,689 -0.16(-0.36%)
Sep 10, 2015 45.40 45.81 44.91 45.04 259,871 -0.40(-0.88%)
Sep 09, 2015 46.08 46.08 45.31 45.44 204,345 -0.35(-0.76%)
Sep 08, 2015 45.22 45.93 44.55 45.79 334,325 +1.18(+2.65%)
Sep 04, 2015 43.76 44.61 44.61 44.61 238,300 +0.28(+0.63%)
Sep 03, 2015 43.96 44.85 43.94 44.33 272,573 +0.54(+1.23%)
Sep 02, 2015 43.23 43.84 42.82 43.79 268,382 +0.58(+1.34%)
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.