Bj's Restaurants Inc (NQ: BJRI )

21.54 -0.84 (-3.73%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.64 32.38 31.23 32.07 346,123 -0.09(-0.28%)
Feb 25, 2022 31.78 32.19 31.34 32.16 253,350 +0.83(+2.65%)
Feb 24, 2022 29.08 31.42 28.75 31.33 486,327 +1.13(+3.74%)
Feb 23, 2022 32.08 32.31 29.95 30.20 506,968 -1.28(-4.07%)
Feb 22, 2022 32.92 33.99 31.43 31.48 374,479 -2.64(-7.74%)
Feb 18, 2022 34.12 0 +1.40(+4.28%)
Feb 17, 2022 34.30 34.48 32.10 32.72 562,699 -1.79(-5.19%)
Feb 16, 2022 34.65 35.40 34.22 34.51 566,907 -0.64(-1.82%)
Feb 15, 2022 34.78 35.37 34.69 35.15 436,829 +0.75(+2.18%)
Feb 14, 2022 34.29 35.59 34.29 34.40 428,468 +0.14(+0.41%)
Feb 11, 2022 33.82 34.88 33.56 34.26 427,013 +0.75(+2.24%)
Feb 10, 2022 31.99 34.34 31.99 33.51 475,016 +0.96(+2.95%)
Feb 09, 2022 32.43 32.94 31.85 32.55 264,582 +0.47(+1.47%)
Feb 08, 2022 31.31 32.42 31.08 32.08 189,079 +1.02(+3.28%)
Feb 07, 2022 30.65 31.46 30.48 31.06 240,650 +0.77(+2.54%)
Feb 04, 2022 30.21 30.67 29.30 30.29 247,813 -0.28(-0.92%)
Feb 03, 2022 30.56 30.29 30.57 268,530 -0.23(-0.75%)
Feb 02, 2022 31.67 32.39 30.69 30.80 327,158 -0.69(-2.19%)
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.