Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.91 -0.15 (-0.43%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.95	47.38	46.35	47.09	375,568	+0.02(+0.04%)
Feb 27, 2019	47.01	47.37	46.27	47.07	433,231	-0.16(-0.33%)
Feb 26, 2019	47.39	47.80	47.14	47.23	550,277	+0.05(+0.10%)
Feb 25, 2019	47.90	47.90	47.12	47.18	655,234	-0.81(-1.68%)
Feb 22, 2019	46.51	48.17	45.07	47.99	2,021,954	-3.17(-6.20%)
Feb 21, 2019	50.81	51.94	50.32	51.16	855,365	+0.71(+1.40%)
Feb 20, 2019	51.18	51.28	50.05	50.45	688,507	-0.55(-1.08%)
Feb 19, 2019	51.62	52.09	50.92	51.00	673,402	-0.65(-1.26%)
Feb 15, 2019	53.07	53.24	51.44	51.65	416,906	-1.37(-2.58%)
Feb 14, 2019	52.78	53.24	51.95	53.02	699,871	+0.65(+1.24%)
Feb 13, 2019	51.63	52.39	50.78	52.37	890,660	+1.15(+2.25%)
Feb 12, 2019	50.80	51.70	50.59	51.22	490,593	+0.77(+1.52%)
Feb 11, 2019	49.50	50.98	49.30	50.45	654,471	+1.04(+2.11%)
Feb 08, 2019	49.75	50.44	49.32	49.41	561,766	-0.39(-0.79%)
Feb 07, 2019	50.15	51.12	49.32	49.80	302,905	-0.63(-1.25%)
Feb 06, 2019	49.47	50.90	49.27	50.43	437,047	+0.95(+1.91%)
Feb 05, 2019	48.88	50.16	48.87	49.49	500,244	+0.62(+1.27%)
Feb 04, 2019	48.97	49.83	48.53	48.87	449,353	-0.10(-0.20%)

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.