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 (%)
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%)
Mar 01, 2023 32.00 32.84 31.76 32.19 328,349 +0.19(+0.59%)
Feb 28, 2023 32.79 33.12 31.95 32.00 402,037 -0.83(-2.53%)
Feb 27, 2023 33.76 34.30 32.78 32.83 334,908 -0.78(-2.32%)
Feb 24, 2023 34.60 35.17 33.42 33.61 286,017 -1.46(-4.16%)
Feb 23, 2023 35.94 36.14 34.40 35.07 436,236 -0.73(-2.04%)
Feb 22, 2023 34.38 35.85 33.78 35.80 622,163 +1.47(+4.28%)
Feb 21, 2023 33.25 34.89 33.20 34.33 629,225 +0.67(+1.99%)
Feb 17, 2023 33.90 33.90 32.15 33.66 707,244 -0.92(-2.66%)
Feb 16, 2023 33.36 35.50 33.36 34.58 607,955 +0.73(+2.16%)
Feb 15, 2023 33.21 34.09 32.80 33.85 244,312 +0.56(+1.68%)
Feb 14, 2023 32.20 33.36 31.65 33.29 382,517 +1.19(+3.71%)
Feb 13, 2023 32.40 32.81 31.06 32.10 370,698 -0.38(-1.17%)
Feb 10, 2023 32.99 33.31 31.94 32.48 186,230 -0.74(-2.23%)
Feb 09, 2023 34.32 34.49 32.88 33.22 217,193 -0.68(-2.01%)
Feb 08, 2023 33.99 34.18 33.35 33.90 264,052 -0.26(-0.76%)
Feb 07, 2023 33.36 34.28 33.23 34.16 207,541 +0.57(+1.70%)
Feb 06, 2023 32.75 33.95 32.25 33.59 363,514 +0.80(+2.44%)
Feb 03, 2023 33.06 33.37 32.49 32.79 339,983 -0.38(-1.15%)
Feb 02, 2023 31.56 33.59 31.47 33.17 276,633 +1.84(+5.87%)
Feb 01, 2023 31.51 31.75 30.10 31.33 298,908 -0.24(-0.76%)
Jan 31, 2023 31.07 32.17 31.06 31.57 271,747 +0.56(+1.81%)
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%)
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.