Bj's Restaurants Inc (NQ: BJRI )

39.20 USD +0.97 (+2.54%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.70 75.70 75.70 0 +1.80(+2.44%)
Aug 30, 2018 73.10 74.12 73.10 73.90 208,803 +0.75(+1.03%)
Aug 29, 2018 72.75 74.18 72.65 73.15 361,007 +0.40(+0.55%)
Aug 28, 2018 72.60 73.15 71.85 72.75 147,414 +0.50(+0.69%)
Aug 27, 2018 75.00 75.18 71.80 72.25 416,045 -2.45(-3.28%)
Aug 24, 2018 71.85 74.85 71.43 74.70 427,400 +3.85(+5.43%)
Aug 23, 2018 69.05 71.95 68.38 70.85 454,240 +1.80(+2.61%)
Aug 22, 2018 67.05 69.05 66.88 69.05 852,137 +2.25(+3.37%)
Aug 21, 2018 67.05 67.35 66.40 66.80 307,680 +0.00(+0.00%)
Aug 20, 2018 67.00 67.20 66.50 66.80 531,386 +0.05(+0.07%)
Aug 17, 2018 65.50 67.25 65.45 66.75 389,100 +1.30(+1.99%)
Aug 16, 2018 64.85 65.68 64.30 65.45 281,803 +1.05(+1.63%)
Aug 15, 2018 64.05 64.90 63.60 64.40 215,366 +0.30(+0.47%)
Aug 14, 2018 63.10 64.65 63.00 64.10 217,619 +1.05(+1.67%)
Aug 13, 2018 63.75 64.05 62.70 63.05 198,270 -0.85(-1.33%)
Aug 10, 2018 63.50 64.20 62.50 63.90 222,100 +0.00(+0.00%)
Aug 09, 2018 63.55 65.60 63.55 63.90 237,985 +0.65(+1.03%)
Aug 08, 2018 62.20 63.55 62.10 63.25 192,151 +0.85(+1.36%)
Aug 07, 2018 62.85 63.20 61.50 62.40 298,709 -0.10(-0.16%)
Aug 06, 2018 60.95 63.05 60.95 62.50 230,525 +1.45(+2.38%)
Aug 03, 2018 62.10 62.79 59.75 61.05 347,500 -0.80(-1.29%)
Aug 02, 2018 61.60 62.55 61.45 61.85 195,293 -0.15(-0.24%)
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.