Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.75 -0.29 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.68	39.08	37.68	38.54	440,606	+0.89(+2.37%)
Sep 27, 2019	37.22	37.88	37.22	37.65	293,642	+0.74(+2.02%)
Sep 26, 2019	36.57	37.10	36.13	36.91	335,338	+0.35(+0.95%)
Sep 25, 2019	35.63	37.05	35.41	36.56	317,613	+0.83(+2.33%)
Sep 24, 2019	35.69	35.87	34.92	35.73	467,289	+0.24(+0.67%)
Sep 23, 2019	35.25	35.74	34.87	35.49	511,677	-0.01(-0.03%)
Sep 20, 2019	35.74	36.23	35.30	35.50	727,051	-0.49(-1.35%)
Sep 19, 2019	37.59	37.59	35.95	35.98	496,916	-1.77(-4.68%)
Sep 18, 2019	38.18	38.21	37.33	37.75	310,832	-0.41(-1.07%)
Sep 17, 2019	39.39	39.52	37.37	38.16	334,433	-1.13(-2.88%)
Sep 16, 2019	39.45	39.89	39.07	39.29	337,203	-0.31(-0.78%)
Sep 13, 2019	39.15	39.71	38.25	39.60	385,140	+0.64(+1.63%)
Sep 12, 2019	39.10	39.13	38.41	38.96	345,791	-0.04(-0.10%)
Sep 11, 2019	39.72	39.91	38.70	39.00	385,720	-0.44(-1.11%)
Sep 10, 2019	38.01	39.47	37.68	39.44	322,837	+1.12(+2.93%)
Sep 09, 2019	37.08	38.40	36.91	38.32	432,256	+1.41(+3.82%)
Sep 06, 2019	36.80	37.55	36.55	36.91	337,073	+0.22(+0.60%)
Sep 05, 2019	35.97	36.94	35.87	36.69	281,848	+1.25(+3.53%)
Sep 04, 2019	35.56	35.68	34.90	35.44	234,128	+0.58(+1.65%)

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.