Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.52 -1.12 (-3.23%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.64	32.38	31.23	32.07	346,123	-0.09(-0.28%)
Feb 25, 2022	31.78	32.19	31.34	32.16	253,350	+0.83(+2.65%)
Feb 24, 2022	29.08	31.42	28.75	31.33	486,327	+1.13(+3.74%)
Feb 23, 2022	32.08	32.31	29.95	30.20	506,968	-1.28(-4.07%)
Feb 22, 2022	32.92	33.99	31.43	31.48	374,479	-2.64(-7.74%)
Feb 18, 2022				34.12	0	+1.40(+4.28%)
Feb 17, 2022	34.30	34.48	32.10	32.72	562,699	-1.79(-5.19%)
Feb 16, 2022	34.65	35.40	34.22	34.51	566,907	-0.64(-1.82%)
Feb 15, 2022	34.78	35.37	34.69	35.15	436,829	+0.75(+2.18%)
Feb 14, 2022	34.29	35.59	34.29	34.40	428,468	+0.14(+0.41%)
Feb 11, 2022	33.82	34.88	33.56	34.26	427,013	+0.75(+2.24%)
Feb 10, 2022	31.99	34.34	31.99	33.51	475,016	+0.96(+2.95%)
Feb 09, 2022	32.43	32.94	31.85	32.55	264,582	+0.47(+1.47%)
Feb 08, 2022	31.31	32.42	31.08	32.08	189,079	+1.02(+3.28%)
Feb 07, 2022	30.65	31.46	30.48	31.06	240,650	+0.77(+2.54%)
Feb 04, 2022	30.21	30.67	29.30	30.29	247,813	-0.28(-0.92%)
Feb 03, 2022	30.56		30.29	30.57	268,530	-0.23(-0.75%)
Feb 02, 2022	31.67	32.39	30.69	30.80	327,158	-0.69(-2.19%)

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.