Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.44 +0.25 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.