Bj's Restaurants Inc (NQ: BJRI )

34.42 -0.46 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 34.43 34.75 34.11 34.42 180,823 -0.46(-1.32%)
May 28, 2024 35.04 35.66 34.67 34.88 461,631 -0.15(-0.43%)
May 24, 2024 35.07 35.26 34.12 35.03 384,085 +0.18(+0.52%)
May 23, 2024 35.32 35.32 34.22 34.85 394,886 -0.22(-0.63%)
May 22, 2024 34.76 35.36 34.76 35.07 453,180 +0.29(+0.83%)
May 21, 2024 35.77 36.22 34.76 34.78 244,314 -1.22(-3.39%)
May 20, 2024 36.73 36.90 35.98 36.00 417,429 -0.71(-1.93%)
May 17, 2024 37.14 37.39 36.18 36.71 712,314 -0.70(-1.87%)
May 16, 2024 35.83 38.02 35.62 37.41 677,898 +1.63(+4.56%)
May 15, 2024 35.62 36.00 35.04 35.78 377,432 +0.75(+2.14%)
May 14, 2024 35.53 35.91 34.66 35.03 431,364 -0.03(-0.09%)
May 13, 2024 33.85 35.15 33.85 35.06 356,337 +1.31(+3.88%)
May 10, 2024 34.08 34.32 33.48 33.75 283,073 -0.29(-0.85%)
May 09, 2024 33.38 34.22 33.38 34.04 302,852 +0.74(+2.22%)
May 08, 2024 33.34 33.80 33.01 33.30 272,748 -0.24(-0.72%)
May 07, 2024 34.65 34.65 33.25 33.54 397,708 -1.10(-3.18%)
May 06, 2024 35.08 35.41 34.42 34.64 312,414 -0.04(-0.12%)
May 03, 2024 36.11 38.00 34.37 34.68 885,669 +1.92(+5.86%)
May 02, 2024 32.24 33.13 31.77 32.76 526,523 +0.67(+2.09%)
May 01, 2024 32.47 32.69 31.52 32.09 500,210 -0.50(-1.53%)
Apr 30, 2024 32.86 33.19 32.55 32.59 261,317 -0.60(-1.81%)
Apr 29, 2024 33.78 33.78 32.90 33.19 334,953 -0.25(-0.75%)
Apr 26, 2024 33.09 33.81 32.58 33.44 205,158 +0.25(+0.75%)
Apr 25, 2024 32.35 33.37 32.20 33.19 376,010 +0.55(+1.69%)
Apr 24, 2024 32.30 32.82 32.23 32.64 357,066 +0.05(+0.15%)
Apr 23, 2024 31.94 33.03 31.89 32.59 405,915 +0.82(+2.58%)
Apr 22, 2024 32.26 32.46 31.35 31.77 385,065 -0.33(-1.03%)
Apr 19, 2024 31.83 32.50 31.83 32.10 287,914 +0.24(+0.75%)
Apr 18, 2024 31.77 32.21 31.63 31.86 496,249 +0.11(+0.35%)
Apr 17, 2024 32.66 32.93 31.66 31.75 305,691 -0.78(-2.40%)
Apr 16, 2024 32.54 32.98 32.21 32.53 292,871 -0.28(-0.85%)
Apr 15, 2024 32.67 33.33 32.37 32.81 346,540 +0.03(+0.09%)
Apr 12, 2024 33.69 33.91 32.71 32.78 388,001 -1.15(-3.39%)
Apr 11, 2024 34.16 34.23 33.30 33.93 315,163 +0.02(+0.06%)
Apr 10, 2024 33.30 34.00 32.90 33.91 290,989 -0.57(-1.65%)
Apr 09, 2024 35.09 35.09 34.25 34.48 201,585 -0.62(-1.77%)
Apr 08, 2024 34.58 35.45 34.51 35.10 179,262 +0.86(+2.51%)
Apr 05, 2024 34.40 34.80 33.91 34.24 267,046 -0.22(-0.64%)
Apr 04, 2024 35.69 35.88 34.28 34.46 296,616 -1.02(-2.87%)
Apr 03, 2024 35.47 36.38 35.07 35.48 240,559 +0.08(+0.23%)
Apr 02, 2024 35.81 35.81 34.82 35.40 241,608 -0.86(-2.37%)
Apr 01, 2024 36.21 36.74 35.57 36.26 289,699 +0.08(+0.22%)
Mar 28, 2024 36.32 36.93 35.97 36.18 633,108 +0.44(+1.23%)
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%)
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.