Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

36.18 +0.44 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 32.54 33.68 32.11 32.21 468,664 -0.33(-1.01%)
Apr 28, 2023 31.00 32.58 29.78 32.54 1,033,734 +3.64(+12.60%)
Apr 27, 2023 28.59 28.96 28.36 28.90 306,843 +0.53(+1.87%)
Apr 26, 2023 28.39 28.84 28.21 28.37 328,852 -0.15(-0.53%)
Apr 25, 2023 29.01 29.16 28.50 28.52 382,742 -0.88(-2.99%)
Apr 24, 2023 31.03 31.12 28.98 29.40 567,856 -1.94(-6.19%)
Apr 21, 2023 29.32 31.72 29.32 31.34 723,398 +2.18(+7.48%)
Apr 20, 2023 28.43 29.62 28.41 29.16 385,104 +0.47(+1.64%)
Apr 19, 2023 28.43 28.82 28.16 28.69 257,873 +0.06(+0.21%)
Apr 18, 2023 28.94 29.42 28.41 28.63 590,563 +0.93(+3.36%)
Apr 17, 2023 27.88 28.04 27.18 27.70 216,863 -0.04(-0.14%)
Apr 14, 2023 27.94 28.68 27.42 27.74 167,129 -0.18(-0.64%)
Apr 13, 2023 28.06 28.43 27.66 27.92 164,401 +0.02(+0.07%)
Apr 12, 2023 29.44 29.68 27.86 27.90 157,949 -1.26(-4.32%)
Apr 11, 2023 29.10 29.53 28.60 29.16 181,887 +0.12(+0.41%)
Apr 10, 2023 28.20 29.40 28.20 29.04 163,772 +0.69(+2.43%)
Apr 06, 2023 28.65 28.65 28.09 28.35 114,483 -0.29(-1.01%)
Apr 05, 2023 28.59 28.67 28.13 28.64 191,261 -0.01(-0.03%)
Apr 04, 2023 28.92 28.96 28.12 28.65 275,718 -0.27(-0.93%)
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.