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 (%)
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%)
Apr 03, 2023 29.11 29.55 28.68 28.92 284,051 -0.22(-0.75%)
Mar 31, 2023 29.68 29.91 28.88 29.14 377,580 -0.26(-0.88%)
Mar 30, 2023 29.71 29.86 29.09 29.40 230,188 -0.17(-0.57%)
Mar 29, 2023 29.53 29.59 28.83 29.57 137,934 +0.33(+1.13%)
Mar 28, 2023 28.38 29.37 28.35 29.24 192,929 +0.69(+2.42%)
Mar 27, 2023 28.89 29.09 28.48 28.55 428,639 -0.03(-0.10%)
Mar 24, 2023 28.45 29.14 28.09 28.58 252,403 -0.02(-0.07%)
Mar 23, 2023 29.29 29.31 28.03 28.60 326,593 -0.49(-1.68%)
Mar 22, 2023 29.51 30.06 29.08 29.09 243,595 -0.43(-1.46%)
Mar 21, 2023 29.77 30.40 29.46 29.52 220,637 -0.01(-0.03%)
Mar 20, 2023 29.57 30.57 29.19 29.53 248,369 +0.01(+0.03%)
Mar 17, 2023 29.89 30.01 29.12 29.52 532,971 -0.78(-2.57%)
Mar 16, 2023 28.98 30.38 28.64 30.30 310,189 +0.85(+2.89%)
Mar 15, 2023 28.31 29.52 28.09 29.45 296,686 +0.63(+2.19%)
Mar 14, 2023 29.54 29.64 28.54 28.82 335,269 +0.21(+0.73%)
Mar 13, 2023 28.79 28.85 27.32 28.61 374,958 -0.86(-2.92%)
Mar 10, 2023 30.28 31.14 29.10 29.47 247,476 -0.72(-2.38%)
Mar 09, 2023 31.38 31.93 30.17 30.19 223,399 -1.17(-3.73%)
Mar 08, 2023 31.74 31.74 30.97 31.36 214,940 -0.33(-1.04%)
Mar 07, 2023 32.21 32.74 31.61 31.69 274,169 -0.39(-1.22%)
Mar 06, 2023 32.44 32.47 31.44 32.08 334,247 -0.23(-0.71%)
Mar 03, 2023 32.95 33.55 32.05 32.31 346,051 -0.51(-1.55%)
Mar 02, 2023 31.72 33.16 31.54 32.82 213,464 +0.63(+1.96%)
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.