Bj's Restaurants Inc (NQ: BJRI )

26.54 +0.70 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.93 30.09 308,128 -0.35(-1.15%)
Jan 28, 2022 29.13 30.45 28.23 30.44 453,483 +1.38(+4.75%)
Jan 27, 2022 30.48 30.69 28.41 29.06 662,553 -1.47(-4.81%)
Jan 26, 2022 31.96 32.23 30.34 30.53 199,966 -1.05(-3.32%)
Jan 25, 2022 30.20 32.10 29.69 31.58 322,611 +0.65(+2.10%)
Jan 24, 2022 28.53 31.22 28.41 30.93 491,150 +1.68(+5.74%)
Jan 21, 2022 29.01 30.50 28.95 29.25 552,478 -0.34(-1.15%)
Jan 20, 2022 31.01 31.55 29.56 29.59 323,024 -1.30(-4.21%)
Jan 19, 2022 30.81 31.48 30.15 30.89 274,063 +0.40(+1.31%)
Jan 18, 2022 31.78 31.84 30.34 30.49 245,479 -1.78(-5.52%)
Jan 14, 2022 32.27 0 -0.84(-2.54%)
Jan 13, 2022 32.18 33.68 31.97 33.11 204,009 +1.21(+3.79%)
Jan 12, 2022 33.16 33.70 31.60 31.90 300,040 -1.30(-3.92%)
Jan 11, 2022 34.13 34.13 33.16 33.20 228,453 -0.86(-2.52%)
Jan 10, 2022 33.95 34.06 32.22 34.06 210,981 +0.28(+0.83%)
Jan 07, 2022 34.44 35.17 33.58 33.78 286,546 -0.81(-2.34%)
Jan 06, 2022 35.50 36.13 34.40 34.59 187,888 -0.74(-2.09%)
Jan 05, 2022 36.28 37.22 35.23 35.33 262,498 -0.69(-1.92%)
Jan 04, 2022 35.34 36.30 35.22 36.02 313,908 +1.00(+2.86%)
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.