Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

36.85 +1.11 (+3.12%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.66 37.83 36.45 37.66 479,463 +1.20(+3.29%)
Jul 28, 2023 35.99 37.35 35.52 36.46 717,206 +3.12(+9.36%)
Jul 27, 2023 33.69 33.95 33.18 33.34 224,463 -0.24(-0.71%)
Jul 26, 2023 33.29 33.92 32.95 33.58 211,560 +0.24(+0.72%)
Jul 25, 2023 33.60 33.60 32.79 33.34 288,912 -0.42(-1.24%)
Jul 24, 2023 33.75 34.09 33.33 33.76 314,388 -0.05(-0.15%)
Jul 21, 2023 35.54 35.54 33.74 33.81 342,477 -1.42(-4.03%)
Jul 20, 2023 35.67 35.84 35.18 35.23 227,973 -0.23(-0.65%)
Jul 19, 2023 35.19 35.66 34.80 35.46 330,189 +0.41(+1.17%)
Jul 18, 2023 34.34 35.14 34.03 35.05 313,391 +0.71(+2.07%)
Jul 17, 2023 34.35 34.91 34.25 34.34 324,777 +0.08(+0.23%)
Jul 14, 2023 34.41 34.67 33.92 34.26 346,367 -0.13(-0.38%)
Jul 13, 2023 34.38 34.80 33.99 34.39 328,765 +0.06(+0.17%)
Jul 12, 2023 32.95 35.74 32.52 34.33 547,499 +2.40(+7.52%)
Jul 11, 2023 31.98 32.33 31.68 31.93 153,503 +0.12(+0.38%)
Jul 10, 2023 30.88 31.81 30.88 31.81 221,359 +0.97(+3.15%)
Jul 07, 2023 30.74 31.24 30.58 30.84 191,403 +0.22(+0.72%)
Jul 06, 2023 30.61 30.81 30.04 30.62 173,416 -0.36(-1.16%)
Jul 05, 2023 32.30 32.30 30.72 30.98 298,190 -1.45(-4.47%)
Jul 03, 2023 31.80 32.62 31.80 32.43 96,260 +0.63(+1.98%)
Jun 30, 2023 31.64 32.27 31.56 31.80 241,549 +0.37(+1.18%)
Jun 29, 2023 30.78 31.70 30.78 31.43 276,878 +0.71(+2.31%)
Jun 28, 2023 31.29 31.34 30.51 30.72 207,699 -0.52(-1.66%)
Jun 27, 2023 30.80 31.41 30.25 31.24 241,405 +0.52(+1.69%)
Jun 26, 2023 30.70 31.42 30.43 30.72 215,893 +0.35(+1.15%)
Jun 23, 2023 30.71 31.45 30.02 30.37 825,466 -0.70(-2.25%)
Jun 22, 2023 30.98 31.32 30.25 31.07 340,194 +0.04(+0.13%)
Jun 21, 2023 30.27 31.10 30.19 31.03 359,190 +0.63(+2.07%)
Jun 20, 2023 30.60 30.75 30.18 30.40 247,275 -0.24(-0.78%)
Jun 16, 2023 31.97 31.97 30.49 30.64 467,621 -0.92(-2.92%)
Jun 15, 2023 31.58 32.30 31.23 31.56 237,911 -0.12(-0.38%)
Jun 14, 2023 32.17 32.19 31.11 31.68 344,273 -0.35(-1.09%)
Jun 13, 2023 31.40 32.54 31.34 32.03 331,013 +0.76(+2.43%)
Jun 12, 2023 31.56 31.88 31.23 31.27 237,415 -0.09(-0.29%)
Jun 09, 2023 31.85 32.00 31.18 31.36 160,169 -0.53(-1.66%)
Jun 08, 2023 32.36 32.46 31.75 31.89 168,536 -0.75(-2.30%)
Jun 07, 2023 31.05 32.79 30.85 32.64 382,735 +1.88(+6.11%)
Jun 06, 2023 30.33 31.15 30.11 30.76 293,713 +0.27(+0.89%)
Jun 05, 2023 31.34 31.34 30.30 30.49 223,696 -1.16(-3.67%)
Jun 02, 2023 30.61 31.77 30.37 31.65 243,647 +1.43(+4.73%)
Jun 01, 2023 29.75 30.35 29.57 30.22 199,290 +0.44(+1.48%)
May 31, 2023 29.81 30.08 29.28 29.78 236,095 -0.07(-0.23%)
May 30, 2023 31.21 31.46 29.61 29.85 233,523 -1.14(-3.68%)
May 26, 2023 31.39 31.66 30.70 30.99 197,983 -0.63(-1.99%)
May 25, 2023 31.70 31.77 31.32 31.62 241,754 -0.10(-0.32%)
May 24, 2023 30.80 31.73 30.49 31.72 246,599 +0.87(+2.82%)
May 23, 2023 30.82 31.60 30.73 30.85 165,818 -0.13(-0.42%)
May 22, 2023 32.33 32.52 30.90 30.98 306,415 -1.36(-4.21%)
May 19, 2023 33.70 33.70 32.01 32.34 509,701 -1.05(-3.14%)
May 18, 2023 32.55 33.46 32.37 33.39 364,906 +0.82(+2.52%)
May 17, 2023 30.75 32.67 30.75 32.57 359,644 +2.11(+6.93%)
May 16, 2023 30.33 30.52 29.90 30.46 198,318 +0.06(+0.20%)
May 15, 2023 29.92 30.48 29.82 30.40 231,613 +0.48(+1.60%)
May 12, 2023 30.11 30.34 29.55 29.92 238,372 -0.08(-0.27%)
May 11, 2023 30.54 30.65 29.92 30.00 474,066 -0.65(-2.12%)
May 10, 2023 31.37 31.43 30.22 30.65 255,284 -0.30(-0.97%)
May 09, 2023 29.92 31.16 29.62 30.95 393,699 +0.98(+3.27%)
May 08, 2023 30.95 31.07 29.85 29.97 323,027 -0.89(-2.88%)
May 05, 2023 31.91 32.11 30.53 30.86 422,101 -0.55(-1.75%)
May 04, 2023 31.34 31.93 30.37 31.41 507,831 -0.30(-0.95%)
May 03, 2023 32.28 32.30 31.41 31.71 522,089 -0.39(-1.21%)
May 02, 2023 32.10 32.22 31.32 32.10 313,160 -0.11(-0.34%)
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.