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 (%)
Dec 31, 2018 50.10 51.29 50.10 50.57 413,000 +0.32(+0.64%)
Dec 28, 2018 50.19 51.19 49.88 50.25 480,200 +0.00(+0.00%)
Dec 27, 2018 50.62 51.32 48.87 50.25 368,909 -1.07(-2.08%)
Dec 26, 2018 49.53 51.39 48.75 51.32 289,018 +2.12(+4.31%)
Dec 24, 2018 50.66 50.76 49.12 49.20 280,200 -1.47(-2.90%)
Dec 21, 2018 52.06 53.30 50.44 50.67 867,300 -1.39(-2.67%)
Dec 20, 2018 53.32 54.04 51.01 52.06 466,490 -1.38(-2.58%)
Dec 19, 2018 54.43 55.05 53.12 53.44 376,513 -0.93(-1.71%)
Dec 18, 2018 53.59 54.86 53.30 54.37 412,464 +1.48(+2.80%)
Dec 17, 2018 53.92 54.45 52.26 52.89 682,075 -1.20(-2.22%)
Dec 14, 2018 54.31 54.89 53.43 54.09 374,300 -0.44(-0.81%)
Dec 13, 2018 54.70 55.30 53.77 54.53 420,913 -0.16(-0.29%)
Dec 12, 2018 54.43 54.83 52.67 54.69 286,761 +0.93(+1.73%)
Dec 11, 2018 56.28 56.50 52.68 53.76 921,256 -2.29(-4.09%)
Dec 10, 2018 55.28 56.46 54.59 56.05 574,620 +1.32(+2.41%)
Dec 07, 2018 54.99 56.18 54.44 54.73 522,700 -0.54(-0.98%)
Dec 06, 2018 53.42 55.30 52.65 55.27 941,972 +0.97(+1.79%)
Dec 04, 2018 53.88 55.67 53.51 54.30 581,300 +0.35(+0.65%)
Dec 03, 2018 54.75 55.95 52.38 53.95 836,205 -0.37(-0.68%)
Nov 30, 2018 55.39 56.40 54.21 54.32 652,400 -1.07(-1.93%)
Nov 29, 2018 57.34 59.89 54.82 55.39 724,420 -0.72(-1.28%)
Nov 28, 2018 56.45 57.04 55.91 56.11 513,303 +0.06(+0.11%)
Nov 27, 2018 54.92 57.40 54.92 56.05 611,219 +0.97(+1.76%)
Nov 26, 2018 57.22 57.61 54.27 55.08 569,488 -2.46(-4.28%)
Nov 23, 2018 56.52 58.33 56.50 57.54 197,600 +0.72(+1.27%)
Nov 21, 2018 56.82 56.82 56.82 0 -0.92(-1.59%)
Nov 20, 2018 57.26 59.49 56.99 57.74 436,449 -0.55(-0.94%)
Nov 19, 2018 58.86 59.80 57.59 58.29 792,261 -0.66(-1.12%)
Nov 16, 2018 62.22 62.68 58.17 58.95 683,100 -4.22(-6.68%)
Nov 15, 2018 63.38 63.93 61.71 63.17 305,327 -0.52(-0.82%)
Nov 14, 2018 63.33 64.29 62.99 63.69 295,319 +0.90(+1.43%)
Nov 13, 2018 64.24 64.79 62.12 62.79 403,684 -1.19(-1.86%)
Nov 12, 2018 65.79 66.14 63.90 63.98 417,020 -1.98(-3.00%)
Nov 09, 2018 66.23 67.43 65.35 65.96 404,800 -0.55(-0.83%)
Nov 08, 2018 65.31 67.14 63.70 66.51 479,144 +1.12(+1.71%)
Nov 07, 2018 65.19 66.30 63.87 65.39 383,620 +0.20(+0.31%)
Nov 06, 2018 62.01 65.42 61.90 65.19 557,341 +3.29(+5.32%)
Nov 05, 2018 61.38 63.18 60.02 61.90 445,293 +0.53(+0.86%)
Nov 02, 2018 61.73 62.29 60.83 61.37 569,700 -0.37(-0.60%)
Nov 01, 2018 61.51 63.16 60.00 61.74 770,321 +0.56(+0.92%)
Oct 31, 2018 67.16 70.07 60.60 61.18 1,590,197 -1.39(-2.22%)
Oct 30, 2018 61.58 63.46 60.82 62.57 743,837 +0.58(+0.94%)
Oct 29, 2018 65.31 66.03 61.45 61.99 472,973 -2.71(-4.19%)
Oct 26, 2018 64.06 65.15 62.72 64.70 560,300 +0.49(+0.76%)
Oct 25, 2018 64.08 65.71 62.94 64.21 395,782 +0.84(+1.33%)
Oct 24, 2018 64.15 65.06 62.19 63.37 804,504 -2.08(-3.18%)
Oct 23, 2018 66.08 66.16 64.96 65.45 401,312 -1.42(-2.12%)
Oct 22, 2018 66.02 67.98 65.89 66.87 288,655 +1.34(+2.04%)
Oct 19, 2018 67.31 67.64 64.84 65.53 529,000 -2.11(-3.12%)
Oct 18, 2018 68.12 68.65 66.69 67.64 328,615 -0.66(-0.97%)
Oct 17, 2018 69.12 69.44 66.46 68.30 408,898 -0.93(-1.34%)
Oct 16, 2018 67.78 69.75 67.27 69.23 403,188 +1.99(+2.96%)
Oct 15, 2018 67.12 68.03 66.29 67.24 615,807 +0.49(+0.73%)
Oct 12, 2018 66.49 67.99 66.40 66.75 756,200 +1.24(+1.89%)
Oct 11, 2018 65.80 66.63 64.82 65.51 384,233 -0.38(-0.58%)
Oct 10, 2018 68.78 68.93 65.69 65.89 554,123 -3.32(-4.80%)
Oct 09, 2018 67.97 69.65 67.82 69.21 447,688 +1.21(+1.78%)
Oct 08, 2018 67.31 68.54 65.80 68.00 420,911 +0.41(+0.61%)
Oct 05, 2018 69.37 69.60 66.32 67.59 989,400 +1.32(+1.99%)
Oct 04, 2018 67.20 67.33 64.32 66.27 802,364 -1.36(-2.01%)
Oct 03, 2018 68.90 69.56 67.05 67.63 441,639 -1.01(-1.47%)
Oct 02, 2018 71.06 71.06 68.14 68.64 310,088 -2.53(-3.55%)
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.