Bj's Restaurants Inc (NQ: BJRI )

36.34 +0.60 (+1.68%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.00 46.67 45.95 46.66 356,781 +0.71(+1.55%)
Mar 28, 2019 44.97 46.04 44.86 45.95 297,621 +0.96(+2.13%)
Mar 27, 2019 44.70 45.46 44.70 44.99 395,106 +0.30(+0.66%)
Mar 26, 2019 44.48 45.42 44.16 44.70 440,903 +0.23(+0.51%)
Mar 25, 2019 44.90 45.31 44.15 44.47 448,119 -0.34(-0.75%)
Mar 22, 2019 45.25 45.36 44.47 44.80 486,179 -0.46(-1.02%)
Mar 21, 2019 45.38 45.96 45.15 45.27 742,429 -0.01(-0.02%)
Mar 20, 2019 46.34 46.34 44.69 45.28 369,396 -0.98(-2.11%)
Mar 19, 2019 46.89 47.04 46.04 46.26 230,521 -0.54(-1.16%)
Mar 18, 2019 46.28 46.85 46.07 46.80 341,437 +0.65(+1.41%)
Mar 15, 2019 47.67 47.67 45.85 46.15 671,815 -1.52(-3.19%)
Mar 14, 2019 47.82 48.23 47.02 47.67 464,159 -0.30(-0.62%)
Mar 13, 2019 47.44 48.31 47.22 47.96 635,686 +0.83(+1.76%)
Mar 12, 2019 47.51 47.79 46.97 47.13 377,792 -0.33(-0.69%)
Mar 11, 2019 47.28 47.94 46.96 47.46 810,832 +0.54(+1.16%)
Mar 08, 2019 45.43 47.03 45.09 46.92 823,044 +1.48(+3.25%)
Mar 07, 2019 45.60 45.69 45.22 45.44 607,429 -0.05(-0.11%)
Mar 06, 2019 46.97 47.43 45.29 45.49 523,464 -1.47(-3.12%)
Mar 05, 2019 47.86 48.00 46.77 46.96 392,401 -0.81(-1.69%)
Mar 04, 2019 47.56 48.28 47.01 47.76 649,517 +0.43(+0.92%)
Mar 01, 2019 47.26 47.73 46.62 47.33 417,617 +0.24(+0.50%)
Feb 28, 2019 46.95 47.38 46.35 47.09 375,568 +0.02(+0.04%)
Feb 27, 2019 47.01 47.37 46.27 47.07 433,231 -0.16(-0.33%)
Feb 26, 2019 47.39 47.80 47.14 47.23 550,277 +0.05(+0.10%)
Feb 25, 2019 47.90 47.90 47.12 47.18 655,234 -0.81(-1.68%)
Feb 22, 2019 46.51 48.17 45.07 47.99 2,021,954 -3.17(-6.20%)
Feb 21, 2019 50.81 51.94 50.32 51.16 855,365 +0.71(+1.40%)
Feb 20, 2019 51.18 51.28 50.05 50.45 688,507 -0.55(-1.08%)
Feb 19, 2019 51.62 52.09 50.92 51.00 673,402 -0.65(-1.26%)
Feb 15, 2019 53.07 53.24 51.44 51.65 416,906 -1.37(-2.58%)
Feb 14, 2019 52.78 53.24 51.95 53.02 699,871 +0.65(+1.24%)
Feb 13, 2019 51.63 52.39 50.78 52.37 890,660 +1.15(+2.25%)
Feb 12, 2019 50.80 51.70 50.59 51.22 490,593 +0.77(+1.52%)
Feb 11, 2019 49.50 50.98 49.30 50.45 654,471 +1.04(+2.11%)
Feb 08, 2019 49.75 50.44 49.32 49.41 561,766 -0.39(-0.79%)
Feb 07, 2019 50.15 51.12 49.32 49.80 302,905 -0.63(-1.25%)
Feb 06, 2019 49.47 50.90 49.27 50.43 437,047 +0.95(+1.91%)
Feb 05, 2019 48.88 50.16 48.87 49.49 500,244 +0.62(+1.27%)
Feb 04, 2019 48.97 49.83 48.53 48.87 449,353 -0.10(-0.20%)
Feb 01, 2019 49.29 49.66 47.81 48.96 673,714 -0.09(-0.18%)
Jan 31, 2019 50.60 50.60 48.78 49.05 829,194 -1.54(-3.04%)
Jan 30, 2019 52.03 52.65 50.50 50.59 338,288 -1.12(-2.17%)
Jan 29, 2019 52.30 52.30 50.88 51.71 452,397 -0.66(-1.26%)
Jan 28, 2019 51.40 53.25 51.31 52.37 360,451 +0.80(+1.55%)
Jan 25, 2019 51.74 51.74 49.64 51.57 677,066 +0.08(+0.15%)
Jan 24, 2019 52.43 52.76 51.47 51.49 316,202 -0.94(-1.78%)
Jan 23, 2019 52.17 53.45 52.00 52.43 432,570 +0.59(+1.14%)
Jan 22, 2019 52.92 53.60 51.53 51.84 406,593 -1.49(-2.79%)
Jan 18, 2019 53.35 53.49 52.13 53.32 352,399 -0.10(-0.18%)
Jan 17, 2019 52.54 53.75 52.44 53.42 424,191 +0.32(+0.61%)
Jan 16, 2019 52.52 53.56 52.17 53.10 349,620 +0.71(+1.35%)
Jan 15, 2019 53.31 53.51 51.41 52.39 363,109 -0.96(-1.81%)
Jan 14, 2019 54.61 54.67 53.26 53.35 583,390 -1.62(-2.95%)
Jan 11, 2019 54.38 55.60 54.26 54.98 373,834 +0.22(+0.40%)
Jan 10, 2019 53.72 55.05 53.42 54.76 387,548 +0.51(+0.94%)
Jan 09, 2019 53.44 54.80 53.21 54.25 379,845 +0.52(+0.97%)
Jan 08, 2019 53.30 54.46 53.07 53.73 547,706 +0.71(+1.34%)
Jan 07, 2019 52.61 53.66 51.44 53.02 733,683 +2.46(+4.87%)
Jan 04, 2019 50.20 51.75 49.79 50.56 455,203 +0.69(+1.38%)
Jan 03, 2019 49.65 50.88 48.97 49.87 291,475 -0.46(-0.92%)
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.