Bj's Restaurants Inc (NQ: BJRI )

36.46 +0.72 (+2.02%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.92 36.40 33.92 35.74 379,803 +2.54(+7.65%)
Mar 26, 2024 33.26 33.91 32.93 33.20 662,725 +0.30(+0.91%)
Mar 25, 2024 34.25 34.71 32.88 32.90 552,001 -1.16(-3.41%)
Mar 22, 2024 35.55 35.55 33.90 34.06 389,067 -1.45(-4.08%)
Mar 21, 2024 36.02 36.09 35.08 35.51 285,771 -0.55(-1.53%)
Mar 20, 2024 35.76 36.39 35.21 36.06 214,407 +0.13(+0.36%)
Mar 19, 2024 34.98 35.98 34.92 35.93 187,883 +0.67(+1.90%)
Mar 18, 2024 35.01 35.69 34.87 35.26 541,049 +0.19(+0.54%)
Mar 15, 2024 34.80 35.34 34.31 35.07 540,438 +0.02(+0.06%)
Mar 14, 2024 36.06 36.24 34.65 35.05 384,666 -1.31(-3.60%)
Mar 13, 2024 36.22 37.51 36.22 36.36 445,634 -0.05(-0.14%)
Mar 12, 2024 36.05 36.81 35.82 36.41 227,981 +0.41(+1.14%)
Mar 11, 2024 36.92 36.92 35.87 36.00 325,829 -0.97(-2.62%)
Mar 08, 2024 38.20 38.52 36.72 36.97 267,213 -0.95(-2.51%)
Mar 07, 2024 37.98 38.77 37.80 37.92 329,812 -0.21(-0.55%)
Mar 06, 2024 37.35 38.35 36.91 38.13 449,564 +1.14(+3.08%)
Mar 05, 2024 36.17 37.25 36.10 36.99 326,015 +0.51(+1.40%)
Mar 04, 2024 35.48 36.99 35.48 36.48 809,202 +1.00(+2.82%)
Mar 01, 2024 34.97 35.65 34.33 35.48 243,473 +0.46(+1.31%)
Feb 29, 2024 35.10 35.29 34.17 35.02 318,909 +0.55(+1.60%)
Feb 28, 2024 34.31 35.09 33.94 34.47 354,779 +0.37(+1.09%)
Feb 27, 2024 35.11 35.24 33.86 34.10 253,449 -0.60(-1.73%)
Feb 26, 2024 34.07 35.15 34.07 34.70 244,803 +0.53(+1.55%)
Feb 23, 2024 33.60 34.59 33.46 34.17 199,099 +0.49(+1.45%)
Feb 22, 2024 33.64 34.63 33.56 33.68 423,751 +0.37(+1.11%)
Feb 21, 2024 34.45 34.99 32.98 33.31 474,812 -1.35(-3.89%)
Feb 20, 2024 35.78 35.97 34.03 34.66 781,153 -1.80(-4.94%)
Feb 16, 2024 35.69 37.51 33.00 36.46 1,313,316 +0.99(+2.79%)
Feb 15, 2024 34.75 36.29 34.75 35.47 617,493 +0.75(+2.16%)
Feb 14, 2024 35.62 35.62 34.13 34.72 559,684 -0.35(-1.00%)
Feb 13, 2024 35.00 35.64 34.66 35.07 455,252 -1.52(-4.15%)
Feb 12, 2024 36.23 37.19 36.23 36.59 331,365 +0.55(+1.53%)
Feb 09, 2024 36.33 36.33 35.58 36.04 173,394 -0.30(-0.83%)
Feb 08, 2024 35.68 36.39 35.58 36.34 212,386 +0.89(+2.51%)
Feb 07, 2024 35.68 35.91 34.97 35.45 325,786 -0.10(-0.28%)
Feb 06, 2024 34.75 35.60 34.51 35.55 279,944 +0.72(+2.07%)
Feb 05, 2024 35.19 35.41 34.47 34.83 185,794 -0.93(-2.60%)
Feb 02, 2024 35.46 36.09 35.20 35.76 246,255 -0.31(-0.86%)
Feb 01, 2024 34.92 36.14 34.72 36.07 354,123 +1.46(+4.22%)
Jan 31, 2024 34.75 36.33 34.61 34.61 462,789 -0.32(-0.92%)
Jan 30, 2024 35.52 35.65 34.88 34.93 320,648 -0.86(-2.40%)
Jan 29, 2024 34.19 35.92 34.04 35.79 342,719 +1.53(+4.47%)
Jan 26, 2024 34.98 35.05 34.23 34.26 268,712 -0.50(-1.44%)
Jan 25, 2024 35.34 35.70 34.32 34.76 271,151 +0.12(+0.35%)
Jan 24, 2024 35.43 35.43 34.26 34.64 300,940 -0.06(-0.17%)
Jan 23, 2024 35.70 35.86 34.65 34.70 306,691 -0.69(-1.95%)
Jan 22, 2024 34.14 35.62 34.03 35.39 642,077 +1.42(+4.18%)
Jan 19, 2024 31.99 34.23 31.74 33.97 609,819 +2.29(+7.23%)
Jan 18, 2024 30.85 31.71 30.40 31.68 388,154 +1.21(+3.97%)
Jan 17, 2024 30.60 31.39 30.41 30.47 448,555 -0.84(-2.68%)
Jan 16, 2024 31.36 31.76 31.00 31.31 275,873 -0.55(-1.73%)
Jan 12, 2024 32.59 33.14 31.60 31.86 244,665 -0.46(-1.42%)
Jan 11, 2024 32.93 32.93 31.61 32.32 361,868 -0.55(-1.67%)
Jan 10, 2024 33.03 33.18 32.58 32.87 287,368 -0.12(-0.36%)
Jan 09, 2024 32.67 33.02 32.15 32.99 256,655 -0.25(-0.75%)
Jan 08, 2024 32.63 33.30 32.24 33.24 250,321 +0.79(+2.43%)
Jan 05, 2024 32.62 33.30 32.05 32.45 406,054 -0.07(-0.22%)
Jan 04, 2024 32.58 33.32 32.45 32.52 400,753 +0.01(+0.03%)
Jan 03, 2024 34.87 34.87 32.31 32.51 834,999 -2.77(-7.85%)
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.