Bj's Restaurants Inc (NQ: BJRI )

29.72 -0.37 (-1.23%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.28 44.02 42.34 43.59 386,502 +0.11(+0.25%)
May 27, 2016 42.95 43.48 43.48 43.48 186,534 +0.44(+1.02%)
May 26, 2016 42.45 43.10 42.06 43.05 166,435 +0.68(+1.61%)
May 25, 2016 42.46 42.81 42.13 42.37 126,431 -0.15(-0.34%)
May 24, 2016 41.88 42.74 41.71 42.51 126,410 +0.72(+1.72%)
May 23, 2016 41.99 42.30 41.72 41.79 160,937 -0.20(-0.49%)
May 20, 2016 41.63 42.12 41.31 42.00 178,321 +0.53(+1.27%)
May 19, 2016 41.36 41.96 40.71 41.47 195,855 -0.16(-0.37%)
May 18, 2016 41.89 41.99 41.35 41.63 196,590 -0.28(-0.67%)
May 17, 2016 42.58 42.98 41.73 41.91 221,493 -0.88(-2.05%)
May 16, 2016 42.40 42.93 42.23 42.78 166,268 +0.37(+0.87%)
May 13, 2016 42.54 43.05 42.23 42.41 147,556 -0.26(-0.62%)
May 12, 2016 42.98 43.27 42.42 42.68 171,628 -0.07(-0.16%)
May 11, 2016 43.81 43.97 42.70 42.74 142,294 -1.23(-2.79%)
May 10, 2016 43.69 44.06 43.00 43.97 197,660 +0.30(+0.69%)
May 09, 2016 43.14 43.98 42.85 43.67 268,413 +0.38(+0.88%)
May 06, 2016 43.31 44.22 42.31 43.29 291,769 -0.09(-0.20%)
May 05, 2016 43.67 44.05 43.22 43.38 174,366 -0.20(-0.47%)
May 04, 2016 43.58 43.89 43.27 43.58 238,115 -0.07(-0.16%)
May 03, 2016 43.54 43.98 43.37 43.65 313,865 -0.05(-0.11%)
May 02, 2016 43.63 43.87 43.20 43.70 279,145 +0.30(+0.69%)
Apr 29, 2016 43.24 43.46 42.89 43.40 253,800 +0.21(+0.50%)
Apr 28, 2016 43.03 43.69 42.91 43.18 205,043 -0.12(-0.27%)
Apr 27, 2016 43.55 44.27 43.03 43.30 205,748 -0.43(-0.98%)
Apr 26, 2016 42.97 43.81 42.92 43.73 272,433 +0.69(+1.61%)
Apr 25, 2016 43.16 43.53 43.01 43.04 434,912 -0.28(-0.65%)
Apr 22, 2016 41.57 44.33 40.92 43.32 1,180,875 +3.62(+9.12%)
Apr 21, 2016 41.25 41.25 39.65 39.70 763,841 -1.42(-3.45%)
Apr 20, 2016 41.80 41.87 41.09 41.12 256,414 -0.66(-1.58%)
Apr 19, 2016 41.84 42.08 41.42 41.78 342,618 -0.15(-0.35%)
Apr 18, 2016 42.01 42.36 41.88 41.93 237,786 -0.06(-0.14%)
Apr 15, 2016 41.78 42.34 41.44 41.99 200,038 -0.06(-0.14%)
Apr 14, 2016 41.80 42.40 41.17 42.04 249,033 +0.31(+0.75%)
Apr 13, 2016 41.96 42.21 41.34 41.73 290,173 -0.18(-0.44%)
Apr 12, 2016 40.68 41.99 40.63 41.92 343,984 +1.17(+2.87%)
Apr 11, 2016 41.27 41.46 40.72 40.75 194,961 -0.18(-0.43%)
Apr 08, 2016 40.46 41.84 40.46 40.92 378,673 +0.58(+1.45%)
Apr 07, 2016 40.68 40.93 40.17 40.34 299,985 -0.46(-1.12%)
Apr 06, 2016 40.59 40.94 40.59 40.80 169,003 +0.11(+0.26%)
Apr 05, 2016 40.89 41.04 40.37 40.69 276,403 -0.64(-1.55%)
Apr 04, 2016 41.16 41.35 40.45 41.33 287,650 +0.29(+0.71%)
Apr 01, 2016 40.20 41.77 40.20 41.04 472,176 +0.59(+1.47%)
Mar 31, 2016 41.44 42.14 40.31 40.45 552,672 -0.98(-2.37%)
Mar 30, 2016 41.63 42.29 41.27 41.43 370,719 -0.08(-0.19%)
Mar 29, 2016 40.79 41.70 40.63 41.51 385,337 +0.81(+1.98%)
Mar 28, 2016 40.57 41.14 40.07 40.70 246,293 +0.32(+0.80%)
Mar 24, 2016 40.46 40.38 40.38 40.38 200,100 -0.40(-0.98%)
Mar 23, 2016 41.52 41.52 40.74 40.78 185,476 -0.75(-1.80%)
Mar 22, 2016 41.87 41.99 41.46 41.53 299,270 -0.68(-1.61%)
Mar 21, 2016 42.46 43.09 41.77 42.21 169,669 -0.30(-0.71%)
Mar 18, 2016 42.15 42.72 41.69 42.51 716,779 +0.57(+1.37%)
Mar 17, 2016 41.68 42.36 41.42 41.94 583,254 +0.07(+0.16%)
Mar 16, 2016 42.07 42.31 41.69 41.87 344,822 -0.58(-1.38%)
Mar 15, 2016 43.52 43.52 42.32 42.45 288,015 -1.24(-2.83%)
Mar 14, 2016 43.85 44.52 43.50 43.69 174,067 -0.18(-0.40%)
Mar 11, 2016 43.79 43.94 43.58 43.86 259,935 +0.28(+0.65%)
Mar 10, 2016 43.57 44.01 43.01 43.58 313,970 +0.34(+0.79%)
Mar 09, 2016 44.34 44.55 43.09 43.24 298,502 -0.82(-1.86%)
Mar 08, 2016 44.75 45.21 44.01 44.06 407,885 -0.98(-2.18%)
Mar 07, 2016 44.91 45.72 44.91 45.04 1,578,476 +0.00(+0.00%)
Mar 04, 2016 44.49 45.05 44.12 45.04 414,567 +0.58(+1.31%)
Mar 03, 2016 44.61 44.61 43.86 44.46 290,748 -0.10(-0.22%)
Mar 02, 2016 44.16 44.57 43.89 44.55 310,295 +0.29(+0.66%)
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.