Bj's Restaurants Inc (NQ: BJRI )

44.84 USD -0.36 (-0.80%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.32 42.67 41.79 41.89 505,700 -1.14(-2.65%)
May 30, 2019 42.18 43.43 42.14 43.03 415,484 +1.01(+2.40%)
May 29, 2019 42.97 43.24 41.81 42.02 624,523 -1.27(-2.93%)
May 28, 2019 44.90 45.23 43.24 43.29 599,363 -1.37(-3.07%)
May 24, 2019 45.90 46.20 44.58 44.66 406,400 -0.92(-2.02%)
May 23, 2019 47.90 47.90 45.47 45.58 323,270 -2.67(-5.53%)
May 22, 2019 48.72 48.96 47.77 48.25 253,117 -0.51(-1.05%)
May 21, 2019 48.36 48.98 48.36 48.76 664,919 +0.51(+1.06%)
May 20, 2019 47.33 48.34 47.02 48.25 521,293 +0.74(+1.56%)
May 17, 2019 46.68 48.26 46.68 47.51 318,000 +0.40(+0.85%)
May 16, 2019 47.43 48.08 46.98 47.11 377,667 -0.10(-0.21%)
May 15, 2019 47.50 48.44 47.00 47.21 527,531 -0.24(-0.51%)
May 14, 2019 47.87 48.13 47.45 47.45 304,538 -0.34(-0.71%)
May 13, 2019 48.87 49.11 47.50 47.79 418,017 -1.69(-3.42%)
May 10, 2019 49.38 49.70 48.97 49.48 345,500 -0.27(-0.54%)
May 09, 2019 49.88 50.14 48.69 49.75 447,899 -0.48(-0.96%)
May 08, 2019 49.95 50.59 49.53 50.23 442,457 +0.03(+0.06%)
May 07, 2019 51.11 51.50 49.82 50.20 493,014 -1.41(-2.73%)
May 06, 2019 52.36 52.89 49.23 51.61 484,621 -1.22(-2.31%)
May 03, 2019 52.33 53.00 51.03 52.83 862,300 +0.73(+1.40%)
May 02, 2019 51.08 52.17 51.08 52.10 615,084 +1.20(+2.36%)
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.