Bj's Restaurants Inc (NQ: BJRI )

29.47 -0.24 (-0.81%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.31 28.88 27.70 28.21 363,200 -0.23(-0.81%)
Oct 29, 2020 28.03 28.59 27.62 28.44 218,110 +0.41(+1.46%)
Oct 28, 2020 28.35 29.10 27.46 28.03 361,417 -0.96(-3.31%)
Oct 27, 2020 30.38 30.75 28.77 28.99 277,456 -1.56(-5.11%)
Oct 26, 2020 30.32 30.80 29.25 30.55 481,356 -0.74(-2.36%)
Oct 23, 2020 33.16 33.61 29.84 31.29 1,082,800 -2.90(-8.48%)
Oct 22, 2020 32.25 34.64 32.10 34.19 475,515 +1.94(+6.02%)
Oct 21, 2020 32.71 32.96 32.17 32.25 177,211 -0.50(-1.53%)
Oct 20, 2020 33.08 33.75 32.69 32.75 244,663 +0.13(+0.40%)
Oct 19, 2020 32.81 33.48 32.52 32.62 284,817 +0.13(+0.40%)
Oct 16, 2020 32.60 32.91 31.94 32.49 207,100 -0.19(-0.58%)
Oct 15, 2020 31.59 33.13 31.34 32.68 192,364 +0.70(+2.19%)
Oct 14, 2020 32.22 33.09 31.74 31.98 216,978 +0.05(+0.16%)
Oct 13, 2020 32.34 32.34 31.20 31.93 193,792 -0.60(-1.84%)
Oct 12, 2020 33.12 33.69 32.12 32.53 190,887 -0.51(-1.54%)
Oct 09, 2020 32.76 33.21 32.22 33.04 247,600 +0.69(+2.13%)
Oct 08, 2020 31.34 32.51 30.48 32.35 308,062 +1.41(+4.56%)
Oct 07, 2020 30.46 31.12 30.04 30.94 299,023 +0.84(+2.79%)
Oct 06, 2020 30.46 31.63 30.03 30.10 351,320 +0.08(+0.27%)
Oct 05, 2020 31.02 31.68 29.53 30.02 304,647 -0.50(-1.64%)
Oct 02, 2020 28.66 30.63 28.60 30.52 282,600 +0.27(+0.89%)
Oct 01, 2020 29.48 30.26 29.40 30.25 180,082 +0.81(+2.75%)
Sep 30, 2020 29.77 30.53 29.20 29.44 267,455 -0.05(-0.17%)
Sep 29, 2020 30.89 31.08 28.85 29.49 282,736 -1.47(-4.75%)
Sep 28, 2020 30.59 31.30 30.41 30.96 392,809 +0.93(+3.10%)
Sep 25, 2020 30.59 31.14 29.69 30.03 351,700 -0.76(-2.47%)
Sep 24, 2020 31.00 31.69 30.50 30.79 645,375 -0.07(-0.23%)
Sep 23, 2020 32.42 33.05 30.77 30.86 507,693 -1.56(-4.81%)
Sep 22, 2020 33.02 33.50 31.48 32.42 529,701 +0.04(+0.12%)
Sep 21, 2020 32.07 32.56 30.49 32.38 590,394 -1.15(-3.43%)
Sep 18, 2020 34.83 36.02 33.29 33.53 1,080,600 -0.94(-2.73%)
Sep 17, 2020 35.41 35.74 34.17 34.47 499,346 -1.72(-4.75%)
Sep 16, 2020 37.23 37.31 36.08 36.19 392,277 -0.83(-2.24%)
Sep 15, 2020 36.97 37.61 36.21 37.02 362,809 +0.48(+1.31%)
Sep 14, 2020 35.73 36.69 35.17 36.54 381,191 +1.53(+4.37%)
Sep 11, 2020 36.86 37.03 33.70 35.01 828,700 -1.91(-5.17%)
Sep 10, 2020 35.80 37.30 35.62 36.92 649,505 +1.42(+4.00%)
Sep 09, 2020 34.99 35.71 33.71 35.50 581,524 +0.48(+1.37%)
Sep 08, 2020 34.10 35.83 33.31 35.02 614,826 +0.42(+1.21%)
Sep 04, 2020 35.03 35.85 34.08 34.60 614,700 +0.29(+0.85%)
Sep 03, 2020 33.94 35.46 32.76 34.31 572,943 +0.47(+1.39%)
Sep 02, 2020 33.00 34.28 32.74 33.84 595,402 +1.03(+3.14%)
Sep 01, 2020 31.51 32.91 31.10 32.81 419,319 +1.29(+4.09%)
Aug 31, 2020 32.06 32.14 31.20 31.52 609,121 -0.73(-2.26%)
Aug 28, 2020 28.97 32.27 28.57 32.25 803,400 +3.99(+14.12%)
Aug 27, 2020 27.31 28.58 27.19 28.26 328,728 +1.07(+3.94%)
Aug 26, 2020 27.40 27.58 26.91 27.19 309,444 -0.14(-0.51%)
Aug 25, 2020 27.38 28.13 26.59 27.33 397,450 +0.25(+0.92%)
Aug 24, 2020 26.49 27.15 25.15 27.08 408,109 +0.86(+3.28%)
Aug 21, 2020 25.51 26.74 25.51 26.22 481,000 +0.52(+2.02%)
Aug 20, 2020 24.92 26.18 24.57 25.70 430,773 +0.45(+1.78%)
Aug 19, 2020 24.90 25.54 24.62 25.25 416,638 +0.53(+2.14%)
Aug 18, 2020 24.70 24.86 23.98 24.72 368,092 +0.01(+0.04%)
Aug 17, 2020 25.59 25.59 23.92 24.71 259,319 -0.81(-3.17%)
Aug 14, 2020 24.72 25.76 24.17 25.52 393,500 +0.66(+2.63%)
Aug 13, 2020 25.08 25.39 24.47 24.86 445,465 -0.40(-1.56%)
Aug 12, 2020 24.49 25.44 24.14 25.26 598,134 +1.16(+4.81%)
Aug 11, 2020 23.81 24.55 23.40 24.10 628,212 +0.86(+3.70%)
Aug 10, 2020 22.88 23.69 22.60 23.24 595,137 +0.65(+2.88%)
Aug 07, 2020 21.44 22.63 21.14 22.59 311,000 +1.03(+4.78%)
Aug 06, 2020 20.99 22.08 20.66 21.56 347,478 +0.57(+2.72%)
Aug 05, 2020 21.00 21.23 20.70 20.99 527,027 +0.26(+1.25%)
Aug 04, 2020 19.74 20.97 19.69 20.73 347,227 +1.12(+5.71%)
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.