Bj's Restaurants Inc (NQ: BJRI )

56.97 USD +1.05 (+1.88%)
Official Closing Price Updated: 5:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 57.49 57.49 53.55 56.97 294,100 +1.05(+1.88%)
Mar 04, 2021 59.14 59.58 54.68 55.92 296,195 -3.03(-5.14%)
Mar 03, 2021 58.31 60.79 58.00 58.95 296,174 +0.70(+1.20%)
Mar 02, 2021 59.20 59.93 57.06 58.25 256,021 +0.04(+0.07%)
Mar 01, 2021 57.54 58.38 56.62 58.21 285,253 +2.68(+4.83%)
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%)
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.