Bj's Restaurants Inc (NQ: BJRI )

31.96 +0.95 (+3.06%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 30.98 31.48 30.86 31.01 251,650 -0.19(-0.61%)
Jan 27, 2023 31.59 31.77 31.19 31.20 163,204 -0.36(-1.14%)
Jan 26, 2023 31.48 31.81 31.06 31.56 239,925 +0.31(+0.99%)
Jan 25, 2023 30.34 31.36 30.05 31.25 282,562 +0.67(+2.19%)
Jan 24, 2023 31.75 32.06 30.49 30.58 317,059 -1.61(-5.00%)
Jan 23, 2023 32.07 32.59 32.01 32.19 189,663 +0.02(+0.06%)
Jan 20, 2023 31.01 32.66 30.48 32.17 272,502 +1.49(+4.86%)
Jan 19, 2023 31.05 31.05 30.09 30.68 157,763 -0.55(-1.76%)
Jan 18, 2023 31.34 31.77 30.76 31.23 182,092 -0.37(-1.17%)
Jan 17, 2023 31.25 31.71 31.17 31.60 216,004 +0.26(+0.83%)
Jan 13, 2023 30.27 31.47 30.09 31.34 187,275 +0.71(+2.32%)
Jan 12, 2023 30.82 31.54 30.41 30.63 190,030 +0.01(+0.03%)
Jan 11, 2023 30.85 31.93 30.52 30.62 379,414 -0.06(-0.20%)
Jan 10, 2023 29.00 30.70 28.56 30.68 228,202 +1.56(+5.36%)
Jan 09, 2023 28.13 29.13 28.01 29.12 307,621 +1.18(+4.22%)
Jan 06, 2023 27.50 28.15 27.18 27.94 288,753 +0.63(+2.31%)
Jan 05, 2023 27.95 28.00 27.14 27.31 311,422 -0.55(-1.97%)
Jan 04, 2023 27.16 28.15 26.98 27.86 296,945 +1.01(+3.76%)
Jan 03, 2023 26.70 27.08 26.21 26.85 339,323 +0.47(+1.78%)
Dec 30, 2022 26.69 26.82 26.32 26.38 195,440 -0.43(-1.60%)
Dec 29, 2022 26.73 27.20 26.73 26.81 137,649 +0.40(+1.51%)
Dec 28, 2022 27.14 27.14 26.10 26.41 211,302 -0.74(-2.73%)
Dec 27, 2022 27.89 28.00 27.05 27.15 157,300 -0.60(-2.16%)
Dec 23, 2022 27.41 28.08 26.88 27.75 141,981 +0.31(+1.13%)
Dec 22, 2022 27.15 27.48 26.48 27.44 165,722 +0.07(+0.26%)
Dec 21, 2022 27.74 27.87 27.16 27.37 177,052 -0.07(-0.26%)
Dec 20, 2022 27.54 28.54 27.04 27.44 233,843 +0.29(+1.07%)
Dec 19, 2022 28.26 28.26 27.03 27.15 283,747 -1.13(-4.00%)
Dec 16, 2022 29.06 29.06 27.63 28.28 481,000 -1.13(-3.84%)
Dec 15, 2022 29.21 29.68 28.94 29.41 255,131 -0.24(-0.81%)
Dec 14, 2022 29.31 30.00 29.03 29.65 244,332 +0.25(+0.85%)
Dec 13, 2022 30.77 30.77 29.16 29.40 287,838 -0.12(-0.41%)
Dec 12, 2022 29.52 29.65 28.88 29.52 259,190 -0.22(-0.74%)
Dec 09, 2022 29.96 30.81 29.58 29.74 221,023 -0.35(-1.16%)
Dec 08, 2022 29.23 30.17 29.12 30.09 401,604 +1.17(+4.05%)
Dec 07, 2022 29.56 29.84 28.74 28.92 273,777 -0.79(-2.66%)
Dec 06, 2022 30.24 30.62 29.53 29.71 173,418 -0.53(-1.75%)
Dec 05, 2022 31.36 31.36 30.09 30.24 211,618 -1.40(-4.42%)
Dec 02, 2022 31.68 31.88 31.06 31.64 224,352 -0.77(-2.38%)
Dec 01, 2022 32.32 32.53 31.73 32.41 250,629 +0.33(+1.03%)
Nov 30, 2022 31.29 32.13 30.62 32.08 300,299 +1.01(+3.25%)
Nov 29, 2022 31.25 31.30 30.33 31.07 153,852 -0.33(-1.05%)
Nov 28, 2022 31.84 32.12 31.36 31.40 129,376 -0.66(-2.06%)
Nov 25, 2022 31.97 32.55 31.89 32.06 106,688 +0.15(+0.47%)
Nov 23, 2022 32.18 32.65 31.74 31.91 156,283 -0.41(-1.27%)
Nov 22, 2022 31.74 32.49 31.20 32.32 228,769 +0.77(+2.44%)
Nov 21, 2022 32.12 32.23 31.32 31.55 175,499 -0.65(-2.02%)
Nov 18, 2022 33.26 33.68 32.01 32.20 203,509 -0.56(-1.71%)
Nov 17, 2022 31.92 33.59 31.92 32.76 295,525 +0.14(+0.43%)
Nov 16, 2022 31.52 32.70 31.01 32.62 230,664 +0.56(+1.75%)
Nov 15, 2022 32.68 33.28 31.71 32.06 155,975 +0.15(+0.47%)
Nov 14, 2022 31.59 32.36 31.16 31.91 229,015 +0.16(+0.50%)
Nov 11, 2022 32.36 32.65 31.71 31.75 205,304 -0.71(-2.19%)
Nov 10, 2022 30.70 32.55 30.70 32.46 278,846 +3.11(+10.60%)
Nov 09, 2022 30.79 30.79 29.23 29.35 334,160 -1.76(-5.66%)
Nov 08, 2022 30.96 31.69 30.65 31.11 272,411 +0.46(+1.50%)
Nov 07, 2022 31.17 31.44 29.68 30.65 264,408 -0.60(-1.92%)
Nov 04, 2022 31.31 31.49 30.49 31.25 222,376 +0.38(+1.23%)
Nov 03, 2022 30.51 31.12 30.00 30.87 270,694 +0.10(+0.32%)
Nov 02, 2022 31.42 32.18 30.54 30.77 272,515 -0.40(-1.28%)
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.