Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

36.27 +0.52 (+1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.19 30.43 29.82 29.93 379,674 -0.37(-1.22%)
Nov 29, 2023 30.27 30.89 30.27 30.30 378,863 +0.26(+0.87%)
Nov 28, 2023 30.19 30.31 29.65 30.04 288,081 -0.30(-0.99%)
Nov 27, 2023 30.28 31.25 30.04 30.34 322,232 -0.30(-0.98%)
Nov 24, 2023 30.66 31.31 30.37 30.64 141,669 -0.13(-0.42%)
Nov 22, 2023 31.02 31.33 30.68 30.77 342,349 +0.00(+0.00%)
Nov 21, 2023 30.54 30.98 30.03 30.77 287,985 -0.11(-0.36%)
Nov 20, 2023 30.92 31.06 30.25 30.88 260,851 +0.12(+0.39%)
Nov 17, 2023 31.03 31.11 30.34 30.76 404,752 +0.17(+0.56%)
Nov 16, 2023 30.77 31.28 30.40 30.59 343,337 -0.19(-0.62%)
Nov 15, 2023 29.59 30.93 29.48 30.78 661,877 +1.47(+5.02%)
Nov 14, 2023 28.10 29.39 28.10 29.31 631,507 +2.05(+7.52%)
Nov 13, 2023 26.81 27.71 26.45 27.26 484,111 +0.25(+0.93%)
Nov 10, 2023 26.91 27.28 26.25 27.01 589,688 +0.05(+0.19%)
Nov 09, 2023 27.26 27.54 26.70 26.96 310,990 -0.20(-0.74%)
Nov 08, 2023 27.52 27.85 27.12 27.16 380,293 -0.23(-0.84%)
Nov 07, 2023 27.74 28.01 27.16 27.39 444,970 -0.35(-1.26%)
Nov 06, 2023 28.07 28.07 27.49 27.74 419,408 -0.45(-1.60%)
Nov 03, 2023 27.51 28.45 27.28 28.19 478,696 +1.14(+4.21%)
Nov 02, 2023 26.84 27.52 26.73 27.05 598,430 +0.83(+3.17%)
Nov 01, 2023 25.78 26.25 25.30 26.22 637,161 +0.50(+1.94%)
Oct 31, 2023 25.51 25.93 25.09 25.72 565,651 +0.19(+0.74%)
Oct 30, 2023 25.42 25.83 24.59 25.53 527,938 -0.08(-0.31%)
Oct 27, 2023 22.35 25.80 22.35 25.61 1,462,919 +2.04(+8.66%)
Oct 26, 2023 23.91 24.11 23.18 23.57 433,698 -0.30(-1.26%)
Oct 25, 2023 23.82 23.93 23.45 23.87 273,855 -0.15(-0.62%)
Oct 24, 2023 24.08 24.49 23.78 24.02 402,148 +0.03(+0.13%)
Oct 23, 2023 23.77 24.48 23.69 23.99 394,702 -0.05(-0.21%)
Oct 20, 2023 24.30 24.75 23.85 24.04 389,318 +0.00(+0.00%)
Oct 19, 2023 24.11 24.75 23.71 24.04 596,625 -0.04(-0.17%)
Oct 18, 2023 23.75 24.15 23.60 24.08 427,726 +0.14(+0.61%)
Oct 17, 2023 22.26 23.96 22.26 23.93 587,261 +1.47(+6.57%)
Oct 16, 2023 22.52 22.80 22.29 22.46 445,562 +0.19(+0.85%)
Oct 13, 2023 21.95 22.27 21.64 22.27 330,509 +0.28(+1.27%)
Oct 12, 2023 23.10 23.10 21.68 21.99 520,853 -1.16(-5.01%)
Oct 11, 2023 23.44 23.48 22.99 23.15 437,346 -0.19(-0.81%)
Oct 10, 2023 23.36 23.67 23.13 23.34 402,294 +0.00(+0.00%)
Oct 09, 2023 22.54 23.49 22.54 23.34 407,470 +0.24(+1.04%)
Oct 06, 2023 22.95 23.24 22.43 23.10 295,150 -0.10(-0.43%)
Oct 05, 2023 23.12 23.36 22.88 23.20 297,393 +0.09(+0.39%)
Oct 04, 2023 22.49 23.25 22.40 23.11 280,769 +0.66(+2.94%)
Oct 03, 2023 23.11 23.11 22.31 22.45 303,909 -0.76(-3.27%)
Oct 02, 2023 23.35 23.64 22.98 23.21 363,028 -0.25(-1.07%)
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.