Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.91 +1.16 (+3.45%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.06	34.44	33.42	34.35	716,285	+0.32(+0.93%)
Jul 28, 2017	31.62	34.49	29.58	34.03	2,288,069	+0.71(+2.12%)
Jul 27, 2017	33.76	33.81	32.26	33.33	1,533,384	-0.44(-1.30%)
Jul 26, 2017	34.79	34.79	33.57	33.76	833,502	-0.95(-2.73%)
Jul 25, 2017	35.27	35.52	34.15	34.71	886,398	-0.56(-1.59%)
Jul 24, 2017	33.96	35.52	33.71	35.27	1,056,467	+1.26(+3.72%)
Jul 21, 2017	33.52	34.06	33.03	34.01	1,236,221	+0.68(+2.04%)
Jul 20, 2017	33.76	33.89	33.28	33.33	378,525	-0.34(-1.01%)
Jul 19, 2017	33.67	34.10	33.52	33.67	635,364	-0.10(-0.29%)
Jul 18, 2017	34.59	34.76	33.37	33.76	706,709	-1.02(-2.94%)
Jul 17, 2017	34.54	35.47	34.35	34.79	644,162	+0.29(+0.85%)
Jul 14, 2017	35.56	35.90	34.23	34.49	736,757	+0.05(+0.14%)
Jul 13, 2017	35.27	35.99	34.25	34.44	416,891	-0.73(-2.07%)
Jul 12, 2017	34.49	35.22	34.44	35.17	672,061	+0.83(+2.41%)
Jul 11, 2017	33.91	34.49	33.52	34.35	538,251	+0.54(+1.58%)
Jul 10, 2017	33.91	34.10	33.28	33.81	716,490	-0.19(-0.57%)
Jul 07, 2017	34.54	34.83	33.91	34.01	553,468	-0.88(-2.51%)
Jul 06, 2017	35.27	35.32	34.74	34.88	463,350	-0.54(-1.51%)
Jul 05, 2017	36.10	36.15	35.17	35.42	456,788	-0.73(-2.02%)

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.