Bj's Restaurants Inc (NQ: BJRI )

38.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.75 41.66 40.65 41.15 125,400 +0.24(+0.59%)
Nov 27, 2019 40.92 41.28 40.77 40.91 139,900 +0.15(+0.37%)
Nov 26, 2019 41.27 41.60 40.68 40.76 274,661 -0.67(-1.62%)
Nov 25, 2019 40.72 41.50 40.72 41.43 228,839 +0.84(+2.07%)
Nov 22, 2019 40.05 40.64 39.89 40.59 154,800 +0.81(+2.04%)
Nov 21, 2019 40.47 40.97 39.74 39.78 364,410 -0.60(-1.49%)
Nov 20, 2019 40.40 40.79 39.90 40.38 176,815 -0.24(-0.59%)
Nov 19, 2019 41.35 41.35 39.78 40.62 476,035 -0.78(-1.88%)
Nov 18, 2019 39.86 41.50 39.81 41.40 344,875 +1.52(+3.81%)
Nov 15, 2019 39.91 40.14 39.35 39.88 405,200 +0.24(+0.61%)
Nov 14, 2019 40.24 40.52 39.61 39.64 311,799 -0.85(-2.10%)
Nov 13, 2019 39.96 40.82 39.58 40.49 288,387 +0.33(+0.82%)
Nov 12, 2019 40.23 40.48 39.98 40.16 223,203 -0.40(-0.99%)
Nov 11, 2019 40.24 40.62 39.73 40.56 351,443 +0.14(+0.35%)
Nov 08, 2019 40.16 40.74 39.95 40.42 234,200 +0.22(+0.55%)
Nov 07, 2019 40.10 41.23 39.98 40.20 412,782 +0.37(+0.93%)
Nov 06, 2019 40.38 40.63 39.50 39.83 512,997 -0.41(-1.02%)
Nov 05, 2019 40.89 41.13 40.13 40.24 406,256 -0.73(-1.78%)
Nov 04, 2019 40.55 41.27 40.39 40.97 261,301 +0.56(+1.39%)
Nov 01, 2019 39.64 40.80 39.40 40.41 261,000 +0.82(+2.07%)
Oct 31, 2019 40.48 40.74 39.40 39.59 273,772 -0.98(-2.42%)
Oct 30, 2019 41.83 41.98 40.03 40.57 325,328 -1.18(-2.83%)
Oct 29, 2019 41.35 42.50 41.07 41.75 516,644 +0.77(+1.88%)
Oct 28, 2019 42.83 43.25 40.93 40.98 731,028 -2.37(-5.47%)
Oct 25, 2019 39.97 43.42 37.99 43.35 1,780,100 +6.66(+18.15%)
Oct 24, 2019 37.13 37.92 36.24 36.69 665,896 -0.60(-1.61%)
Oct 23, 2019 35.73 37.52 35.58 37.29 483,768 +1.28(+3.55%)
Oct 22, 2019 35.39 36.10 34.92 36.01 361,298 +0.61(+1.72%)
Oct 21, 2019 35.34 36.10 34.78 35.40 385,085 +0.42(+1.20%)
Oct 18, 2019 34.53 35.23 33.78 34.98 519,300 +0.02(+0.06%)
Oct 17, 2019 34.89 35.24 34.41 34.96 328,688 -0.14(-0.40%)
Oct 16, 2019 34.82 35.57 34.77 35.10 308,430 +0.33(+0.95%)
Oct 15, 2019 34.56 34.99 33.24 34.77 391,524 +0.23(+0.67%)
Oct 14, 2019 35.89 35.89 34.00 34.54 445,753 -1.44(-4.00%)
Oct 11, 2019 35.71 36.59 35.64 35.98 324,200 +0.67(+1.90%)
Oct 10, 2019 35.53 36.36 34.99 35.31 424,364 -0.22(-0.62%)
Oct 09, 2019 36.61 36.96 35.49 35.53 307,428 -0.80(-2.20%)
Oct 08, 2019 35.92 36.60 35.59 36.33 184,770 -0.11(-0.30%)
Oct 07, 2019 35.95 36.87 35.53 36.44 260,456 +0.22(+0.62%)
Oct 04, 2019 37.31 37.66 35.97 36.22 289,800 -1.10(-2.93%)
Oct 03, 2019 37.06 37.50 36.14 37.31 244,943 -0.01(-0.03%)
Oct 02, 2019 37.62 37.62 36.69 37.32 307,548 -0.56(-1.48%)
Oct 01, 2019 38.97 39.68 37.85 37.88 318,790 -0.96(-2.47%)
Sep 30, 2019 37.97 39.38 37.97 38.84 437,242 +0.90(+2.37%)
Sep 27, 2019 37.51 38.17 37.51 37.94 291,400 +0.75(+2.02%)
Sep 26, 2019 36.85 37.39 36.41 37.19 332,778 +0.35(+0.95%)
Sep 25, 2019 35.90 37.33 35.68 36.84 315,188 +0.84(+2.33%)
Sep 24, 2019 35.96 36.15 35.19 36.00 463,721 +0.24(+0.67%)
Sep 23, 2019 35.52 36.02 35.14 35.76 507,771 -0.01(-0.03%)
Sep 20, 2019 36.02 36.51 35.58 35.77 721,500 -0.49(-1.35%)
Sep 19, 2019 37.88 37.88 36.23 36.26 493,122 -1.78(-4.68%)
Sep 18, 2019 38.47 38.50 37.62 38.04 308,459 -0.41(-1.07%)
Sep 17, 2019 39.69 39.82 37.66 38.45 331,880 -1.14(-2.88%)
Sep 16, 2019 39.75 40.20 39.37 39.59 334,629 -0.31(-0.78%)
Sep 13, 2019 39.45 40.02 38.54 39.90 382,200 +0.64(+1.63%)
Sep 12, 2019 39.40 39.43 38.71 39.26 343,151 -0.04(-0.10%)
Sep 11, 2019 40.03 40.22 39.00 39.30 382,775 -0.44(-1.11%)
Sep 10, 2019 38.30 39.77 37.97 39.74 320,372 +1.13(+2.93%)
Sep 09, 2019 37.37 38.70 37.19 38.61 428,956 +1.42(+3.82%)
Sep 06, 2019 37.08 37.84 36.83 37.19 334,500 +0.22(+0.60%)
Sep 05, 2019 36.25 37.22 36.15 36.97 279,696 +1.26(+3.53%)
Sep 04, 2019 35.83 35.96 35.17 35.71 232,341 +0.58(+1.65%)
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.