Bj's Restaurants Inc (NQ: BJRI )

35.02 USD -0.08 (-0.23%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.74 22.48 21.30 21.72 507,100 -0.28(-1.27%)
May 28, 2020 23.68 23.68 21.57 22.00 922,098 -1.76(-7.41%)
May 27, 2020 21.58 23.77 21.37 23.76 1,171,050 +2.84(+13.58%)
May 26, 2020 20.73 21.92 20.39 20.92 834,711 +1.37(+7.01%)
May 22, 2020 19.63 19.74 18.74 19.55 273,500 +0.10(+0.51%)
May 21, 2020 18.99 19.78 18.57 19.45 663,976 +0.33(+1.73%)
May 20, 2020 19.99 20.20 18.64 19.12 810,443 -0.33(-1.70%)
May 19, 2020 19.13 20.23 18.07 19.45 727,065 +0.06(+0.31%)
May 18, 2020 18.91 20.29 18.61 19.39 1,252,861 +1.97(+11.31%)
May 15, 2020 16.83 18.07 16.55 17.42 594,700 +0.36(+2.11%)
May 14, 2020 16.60 17.75 15.58 17.06 818,753 -0.07(-0.41%)
May 13, 2020 18.62 18.62 16.39 17.13 667,608 -1.51(-8.10%)
May 12, 2020 20.43 20.54 18.56 18.64 798,487 -1.59(-7.86%)
May 11, 2020 21.07 21.28 20.20 20.23 612,537 -1.17(-5.47%)
May 08, 2020 19.56 21.58 19.01 21.40 1,103,400 +1.48(+7.43%)
May 07, 2020 19.21 20.01 18.62 19.92 760,231 +1.07(+5.68%)
May 06, 2020 19.58 20.32 18.75 18.85 575,031 -0.58(-2.99%)
May 05, 2020 21.13 21.41 19.39 19.43 830,944 -0.93(-4.57%)
May 04, 2020 19.76 21.07 18.74 20.36 928,503 +0.44(+2.21%)
May 01, 2020 20.70 21.29 19.30 19.92 669,300 -1.94(-8.87%)
Apr 30, 2020 21.65 22.81 20.71 21.86 708,857 -0.92(-4.04%)
Apr 29, 2020 20.17 23.13 20.00 22.78 1,330,175 +3.78(+19.89%)
Apr 28, 2020 18.93 19.42 17.90 19.00 930,412 +1.17(+6.56%)
Apr 27, 2020 16.83 18.24 16.62 17.83 1,180,431 +1.34(+8.13%)
Apr 24, 2020 16.47 16.83 15.43 16.49 846,600 +0.10(+0.61%)
Apr 23, 2020 17.38 17.50 16.31 16.39 732,276 -0.65(-3.81%)
Apr 22, 2020 17.16 17.49 16.52 17.04 571,186 +0.52(+3.15%)
Apr 21, 2020 16.05 17.38 16.05 16.52 923,178 -0.13(-0.78%)
Apr 20, 2020 16.77 17.79 16.55 16.65 732,748 -0.74(-4.26%)
Apr 17, 2020 17.52 17.94 16.62 17.39 943,400 +1.36(+8.48%)
Apr 16, 2020 16.33 16.50 14.88 16.03 997,138 -0.24(-1.48%)
Apr 15, 2020 16.00 16.76 15.51 16.27 602,957 -0.58(-3.44%)
Apr 14, 2020 18.05 19.39 16.50 16.85 908,768 -0.28(-1.63%)
Apr 13, 2020 19.05 19.06 16.07 17.13 991,933 -0.97(-5.36%)
Apr 09, 2020 18.16 19.63 17.66 18.10 1,561,400 +1.18(+6.97%)
Apr 08, 2020 15.58 17.81 15.37 16.92 1,142,799 +1.80(+11.90%)
Apr 07, 2020 15.56 16.94 14.09 15.12 1,392,261 +1.27(+9.17%)
Apr 06, 2020 12.86 14.00 12.22 13.85 1,142,720 +2.11(+17.97%)
Apr 03, 2020 11.41 11.76 10.94 11.74 844,300 +0.42(+3.71%)
Apr 02, 2020 11.38 12.57 10.76 11.32 862,589 -0.36(-3.08%)
Apr 01, 2020 13.06 13.16 10.50 11.68 1,174,255 -2.21(-15.91%)
Mar 31, 2020 12.76 14.57 12.57 13.89 807,010 +1.13(+8.86%)
Mar 30, 2020 13.31 14.07 12.75 12.76 1,025,151 -0.97(-7.06%)
Mar 27, 2020 14.43 15.05 13.32 13.73 1,397,700 -1.71(-11.08%)
Mar 26, 2020 13.83 16.28 13.45 15.44 1,632,877 +2.07(+15.48%)
Mar 25, 2020 14.60 16.44 13.03 13.37 2,928,152 +0.41(+3.16%)
Mar 24, 2020 10.71 13.68 10.71 12.96 2,042,011 +3.38(+35.28%)
Mar 23, 2020 8.190 10.02 7.680 9.580 1,674,837 +1.38(+16.83%)
Mar 20, 2020 9.200 9.760 7.530 8.200 2,817,400 +0.00(+0.00%)
Mar 19, 2020 6.880 8.450 6.030 8.200 2,027,798 +1.66(+25.38%)
Mar 18, 2020 9.900 10.14 6.010 6.540 1,547,811 -4.04(-38.19%)
Mar 17, 2020 13.33 13.47 10.30 10.58 1,720,246 -2.30(-17.86%)
Mar 16, 2020 16.89 17.50 12.61 12.88 1,158,036 -7.41(-36.52%)
Mar 13, 2020 19.48 21.95 17.23 20.29 698,600 +1.94(+10.57%)
Mar 12, 2020 19.91 19.91 17.33 18.35 868,326 -3.04(-14.21%)
Mar 11, 2020 24.23 24.36 21.13 21.39 684,764 -3.91(-15.45%)
Mar 10, 2020 26.85 26.85 23.81 25.30 597,629 -0.34(-1.33%)
Mar 09, 2020 28.00 28.22 25.45 25.64 766,546 -4.00(-13.50%)
Mar 06, 2020 27.95 30.05 27.32 29.64 788,100 +0.79(+2.74%)
Mar 05, 2020 32.03 32.03 28.65 28.85 659,079 -4.05(-12.31%)
Mar 04, 2020 32.71 33.04 31.83 32.90 390,760 +0.54(+1.67%)
Mar 03, 2020 33.78 34.97 31.93 32.36 492,560 -1.42(-4.20%)
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.