Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.35 47.55 44.75 45.10 883,874 +2.55(+5.99%)
Apr 27, 2017 43.30 43.55 42.30 42.55 606,916 -0.75(-1.73%)
Apr 26, 2017 43.10 43.60 43.10 43.30 400,826 +0.20(+0.46%)
Apr 25, 2017 43.40 43.50 42.95 43.10 296,960 +0.10(+0.23%)
Apr 24, 2017 43.10 43.30 42.60 43.00 280,457 +0.45(+1.06%)
Apr 21, 2017 42.70 42.83 42.25 42.55 278,183 -0.10(-0.23%)
Apr 20, 2017 42.90 42.90 42.11 42.65 587,530 +1.40(+3.39%)
Apr 19, 2017 41.45 41.85 40.95 41.25 386,105 -0.35(-0.84%)
Apr 18, 2017 41.45 41.65 41.00 41.60 581,865 +0.15(+0.36%)
Apr 17, 2017 41.45 41.62 41.15 41.45 306,305 +0.20(+0.48%)
Apr 13, 2017 41.20 41.35 40.75 41.25 356,377 -0.05(-0.12%)
Apr 12, 2017 40.45 41.40 40.13 41.30 619,246 +0.70(+1.72%)
Apr 11, 2017 40.25 40.70 40.20 40.60 145,120 +0.35(+0.87%)
Apr 10, 2017 40.20 40.65 40.05 40.25 134,437 +0.15(+0.37%)
Apr 07, 2017 40.25 40.60 40.00 40.10 228,025 -0.30(-0.74%)
Apr 06, 2017 39.75 40.50 39.75 40.40 234,080 +0.50(+1.25%)
Apr 05, 2017 40.20 40.70 39.85 39.90 268,317 +0.00(+0.00%)
Apr 04, 2017 40.00 40.28 39.55 39.90 213,040 -0.20(-0.50%)
Apr 03, 2017 40.55 40.85 39.85 40.10 237,363 -0.30(-0.74%)
Mar 31, 2017 39.80 40.40 39.65 40.40 478,662 +0.65(+1.64%)
Mar 30, 2017 39.35 39.90 39.25 39.75 283,549 +0.40(+1.02%)
Mar 29, 2017 39.15 39.90 39.15 39.35 338,813 +0.05(+0.13%)
Mar 28, 2017 38.50 39.35 38.30 39.30 294,337 +0.80(+2.08%)
Mar 27, 2017 38.20 38.60 38.05 38.50 310,811 +0.10(+0.26%)
Mar 24, 2017 38.45 39.00 38.30 38.40 185,309 +0.00(+0.00%)
Mar 23, 2017 38.25 39.15 37.90 38.40 177,204 +0.15(+0.39%)
Mar 22, 2017 37.90 38.60 37.85 38.25 189,412 +0.30(+0.79%)
Mar 21, 2017 38.75 39.10 37.90 37.95 191,554 -0.70(-1.81%)
Mar 20, 2017 39.25 39.70 38.55 38.65 216,648 -0.50(-1.28%)
Mar 17, 2017 38.75 39.25 38.50 39.15 377,673 +0.40(+1.03%)
Mar 16, 2017 39.10 39.25 38.70 38.75 268,083 -0.15(-0.39%)
Mar 15, 2017 38.50 39.20 38.50 38.90 336,984 +0.50(+1.30%)
Mar 14, 2017 38.40 38.90 38.03 38.40 320,368 +0.00(+0.00%)
Mar 13, 2017 38.50 38.90 38.05 38.40 533,016 +0.25(+0.66%)
Mar 10, 2017 37.85 38.35 37.83 38.15 350,725 +0.40(+1.06%)
Mar 09, 2017 37.90 38.00 37.20 37.75 204,813 -0.25(-0.66%)
Mar 08, 2017 38.20 38.40 37.75 38.00 277,536 -0.15(-0.39%)
Mar 07, 2017 38.15 38.40 37.92 38.15 307,840 +0.10(+0.26%)
Mar 06, 2017 37.25 38.40 36.95 38.05 442,617 +0.75(+2.01%)
Mar 03, 2017 37.15 37.55 36.95 37.30 285,230 +0.15(+0.40%)
Mar 02, 2017 36.55 37.47 36.55 37.15 337,402 +0.40(+1.09%)
Mar 01, 2017 36.85 37.28 36.65 36.75 434,265 +0.40(+1.10%)
Feb 28, 2017 37.25 37.30 36.35 36.35 447,309 -0.95(-2.55%)
Feb 27, 2017 37.45 37.95 37.05 37.30 497,269 +0.05(+0.13%)
Feb 24, 2017 37.40 37.70 35.95 37.25 1,246,772 +1.60(+4.49%)
Feb 23, 2017 35.90 35.90 35.05 35.65 601,703 -0.30(-0.83%)
Feb 22, 2017 36.95 37.00 35.75 35.95 386,235 -1.30(-3.49%)
Feb 21, 2017 37.45 37.70 36.95 37.25 297,794 -0.05(-0.13%)
Feb 17, 2017 37.30 37.30 37.30 0 +0.10(+0.27%)
Feb 16, 2017 37.30 37.65 36.37 37.20 272,199 -0.10(-0.27%)
Feb 15, 2017 37.15 37.40 36.50 37.30 231,917 +0.00(+0.00%)
Feb 14, 2017 37.00 37.45 36.90 37.30 333,564 +0.05(+0.13%)
Feb 13, 2017 37.60 37.77 36.90 37.25 256,410 -0.15(-0.40%)
Feb 10, 2017 36.30 37.45 36.30 37.40 399,414 +1.25(+3.46%)
Feb 09, 2017 35.65 36.60 35.65 36.15 291,335 +0.50(+1.40%)
Feb 08, 2017 34.85 35.75 34.70 35.65 249,601 +0.70(+2.00%)
Feb 07, 2017 34.85 35.30 34.80 34.95 153,597 +0.10(+0.29%)
Feb 06, 2017 35.25 35.55 34.65 34.85 290,163 -0.15(-0.43%)
Feb 03, 2017 34.95 35.08 34.58 35.00 228,234 +0.30(+0.86%)
Feb 02, 2017 34.60 35.05 34.60 34.70 163,577 +0.00(+0.00%)
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.