Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.44 +0.25 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.79	24.08	23.32	23.46	421,487	-0.21(-0.89%)
Sep 28, 2023	22.83	23.85	22.80	23.67	413,374	+0.84(+3.68%)
Sep 27, 2023	22.87	23.20	22.67	22.83	316,132	+0.06(+0.26%)
Sep 26, 2023	23.10	23.37	22.61	22.77	393,791	-0.48(-2.06%)
Sep 25, 2023	23.47	23.48	23.12	23.25	357,563	-0.34(-1.44%)
Sep 22, 2023	24.38	24.40	23.48	23.59	375,722	-0.76(-3.12%)
Sep 21, 2023	25.21	25.27	24.33	24.35	424,565	-1.07(-4.21%)
Sep 20, 2023	25.89	26.70	25.27	25.42	355,409	-0.29(-1.13%)
Sep 19, 2023	25.75	25.96	25.31	25.71	358,603	-0.08(-0.31%)
Sep 18, 2023	26.78	26.78	25.69	25.79	429,518	-0.91(-3.41%)
Sep 15, 2023	27.32	27.48	26.49	26.70	500,240	-0.72(-2.63%)
Sep 14, 2023	27.17	27.54	26.96	27.42	182,366	+0.53(+1.97%)
Sep 13, 2023	27.63	27.83	26.86	26.89	242,000	-0.74(-2.68%)
Sep 12, 2023	27.43	28.25	27.11	27.63	369,933	+0.04(+0.14%)
Sep 11, 2023	28.53	28.53	27.38	27.59	269,265	-0.66(-2.34%)
Sep 08, 2023	27.84	28.42	27.40	28.25	254,604	+0.32(+1.15%)
Sep 07, 2023	28.07	28.07	27.62	27.93	164,521	-0.15(-0.53%)
Sep 06, 2023	28.39	28.66	27.98	28.08	235,328	-0.31(-1.09%)
Sep 05, 2023	29.23	29.36	28.27	28.39	338,453	-1.14(-3.86%)

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.