Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

32.79 -0.38 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 26.70 27.08 26.21 26.85 339,323 +0.47(+1.78%)
Dec 30, 2022 26.69 26.82 26.32 26.38 195,440 -0.43(-1.60%)
Dec 29, 2022 26.73 27.20 26.73 26.81 137,649 +0.40(+1.51%)
Dec 28, 2022 27.14 27.14 26.10 26.41 211,302 -0.74(-2.73%)
Dec 27, 2022 27.89 28.00 27.05 27.15 157,300 -0.60(-2.16%)
Dec 23, 2022 27.41 28.08 26.88 27.75 141,981 +0.31(+1.13%)
Dec 22, 2022 27.15 27.48 26.48 27.44 165,722 +0.07(+0.26%)
Dec 21, 2022 27.74 27.87 27.16 27.37 177,052 -0.07(-0.26%)
Dec 20, 2022 27.54 28.54 27.04 27.44 233,843 +0.29(+1.07%)
Dec 19, 2022 28.26 28.26 27.03 27.15 283,747 -1.13(-4.00%)
Dec 16, 2022 29.06 29.06 27.63 28.28 481,000 -1.13(-3.84%)
Dec 15, 2022 29.21 29.68 28.94 29.41 255,131 -0.24(-0.81%)
Dec 14, 2022 29.31 30.00 29.03 29.65 244,332 +0.25(+0.85%)
Dec 13, 2022 30.77 30.77 29.16 29.40 287,838 -0.12(-0.41%)
Dec 12, 2022 29.52 29.65 28.88 29.52 259,190 -0.22(-0.74%)
Dec 09, 2022 29.96 30.81 29.58 29.74 221,023 -0.35(-1.16%)
Dec 08, 2022 29.23 30.17 29.12 30.09 401,604 +1.17(+4.05%)
Dec 07, 2022 29.56 29.84 28.74 28.92 273,777 -0.79(-2.66%)
Dec 06, 2022 30.24 30.62 29.53 29.71 173,418 -0.53(-1.75%)
Dec 05, 2022 31.36 31.36 30.09 30.24 211,618 -1.40(-4.42%)
Dec 02, 2022 31.68 31.88 31.06 31.64 224,352 -0.77(-2.38%)
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.