Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.53 56.14 52.90 55.53 184,300 +0.43(+0.78%)
Feb 25, 2021 54.41 55.91 53.39 55.10 325,254 -0.01(-0.02%)
Feb 24, 2021 54.25 55.38 53.86 55.11 168,268 +1.79(+3.36%)
Feb 23, 2021 52.16 54.19 50.58 53.32 243,360 +0.24(+0.45%)
Feb 22, 2021 51.79 54.09 51.55 53.08 274,006 +0.75(+1.43%)
Feb 19, 2021 53.00 54.05 52.26 52.33 291,400 -0.36(-0.68%)
Feb 18, 2021 49.61 53.20 49.61 52.69 285,593 +2.24(+4.44%)
Feb 17, 2021 49.01 51.48 48.71 50.45 264,501 +0.28(+0.56%)
Feb 16, 2021 52.64 53.11 49.82 50.17 451,651 -3.06(-5.75%)
Feb 12, 2021 52.95 53.61 51.12 53.23 365,800 +0.17(+0.32%)
Feb 11, 2021 54.87 55.12 52.00 53.06 308,873 -1.76(-3.21%)
Feb 10, 2021 54.50 55.81 54.41 54.82 238,721 +0.68(+1.26%)
Feb 09, 2021 53.58 55.09 52.51 54.14 205,457 +1.55(+2.95%)
Feb 08, 2021 52.58 53.15 51.09 52.59 189,897 +0.45(+0.86%)
Feb 05, 2021 51.97 52.58 50.49 52.14 195,700 +0.48(+0.93%)
Feb 04, 2021 48.39 51.66 48.35 51.66 287,300 +3.75(+7.83%)
Feb 03, 2021 46.38 48.08 46.21 47.91 247,435 +1.61(+3.48%)
Feb 02, 2021 47.45 47.83 45.58 46.30 264,289 -0.27(-0.58%)
Feb 01, 2021 47.50 47.97 45.40 46.57 200,241 -0.17(-0.36%)
Jan 29, 2021 47.50 47.81 45.87 46.74 230,100 -1.02(-2.14%)
Jan 28, 2021 46.80 49.18 46.80 47.76 347,289 +1.11(+2.38%)
Jan 27, 2021 43.99 47.47 43.06 46.65 613,537 +2.10(+4.71%)
Jan 26, 2021 45.90 45.90 44.17 44.55 199,695 -0.69(-1.53%)
Jan 25, 2021 44.72 45.99 43.53 45.24 334,065 +0.03(+0.07%)
Jan 22, 2021 43.02 45.28 42.72 45.21 565,200 -1.00(-2.16%)
Jan 21, 2021 46.50 46.83 44.58 46.21 340,111 -1.14(-2.41%)
Jan 20, 2021 48.57 49.49 46.26 47.35 356,003 -1.22(-2.51%)
Jan 19, 2021 47.54 49.28 46.82 48.57 424,248 +1.66(+3.54%)
Jan 15, 2021 47.67 47.67 45.50 46.91 298,000 +0.16(+0.34%)
Jan 14, 2021 46.06 47.40 45.76 46.75 334,117 +1.24(+2.72%)
Jan 13, 2021 45.20 46.14 43.91 45.51 230,471 +0.09(+0.20%)
Jan 12, 2021 44.74 45.65 44.21 45.42 212,162 +0.94(+2.11%)
Jan 11, 2021 43.44 44.73 43.44 44.48 317,130 +0.05(+0.11%)
Jan 08, 2021 43.60 44.60 42.70 44.43 363,300 +1.28(+2.97%)
Jan 07, 2021 42.85 43.58 41.97 43.15 412,459 +1.45(+3.48%)
Jan 06, 2021 39.70 42.65 39.70 41.70 619,604 +2.02(+5.09%)
Jan 05, 2021 37.51 40.14 37.51 39.68 380,833 +2.27(+6.07%)
Jan 04, 2021 38.73 38.73 35.83 37.41 478,004 -1.08(-2.81%)
Dec 31, 2020 38.49 38.49 38.49 291,882 +0.45(+1.18%)
Dec 30, 2020 37.98 38.92 37.68 38.04 291,882 +0.05(+0.13%)
Dec 29, 2020 38.15 38.35 37.20 37.99 339,270 +0.04(+0.11%)
Dec 28, 2020 39.71 39.71 37.63 37.95 319,504 -1.15(-2.94%)
Dec 24, 2020 39.74 40.52 38.90 39.10 100,300 -0.52(-1.31%)
Dec 23, 2020 39.40 40.74 39.08 39.62 315,532 +0.37(+0.94%)
Dec 22, 2020 36.96 40.17 36.20 39.25 513,232 +2.35(+6.37%)
Dec 21, 2020 35.19 37.35 34.53 36.90 596,478 +1.15(+3.22%)
Dec 18, 2020 36.01 36.42 35.50 35.75 494,600 -0.38(-1.05%)
Dec 17, 2020 35.81 36.25 34.90 36.13 415,871 +1.72(+5.00%)
Dec 16, 2020 34.38 35.08 33.89 34.41 362,755 +1.04(+3.12%)
Dec 15, 2020 32.66 33.84 32.12 33.37 298,185 +0.95(+2.93%)
Dec 14, 2020 33.27 33.48 32.35 32.42 331,433 -0.24(-0.73%)
Dec 11, 2020 35.12 35.42 32.37 32.66 557,200 -2.90(-8.16%)
Dec 10, 2020 34.98 35.63 34.59 35.56 242,412 +0.24(+0.68%)
Dec 09, 2020 34.17 35.52 34.17 35.32 394,765 +1.41(+4.16%)
Dec 08, 2020 34.47 34.82 33.57 33.91 429,495 -1.09(-3.11%)
Dec 07, 2020 36.59 36.65 34.65 35.00 340,111 -1.95(-5.28%)
Dec 04, 2020 36.16 37.65 36.08 36.95 329,100 +0.96(+2.67%)
Dec 03, 2020 35.25 36.66 35.12 35.99 251,800 +0.89(+2.54%)
Dec 02, 2020 33.93 35.22 32.68 35.10 277,687 +1.10(+3.24%)
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.