Indicators

Bj's Restaurants Inc (NQ: BJRI )

36.71 -0.70 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.16	43.21	42.43	42.48	581,617	-0.54(-1.25%)
Feb 27, 2018	42.72	43.45	42.04	43.02	706,935	+0.39(+0.92%)
Feb 26, 2018	43.11	43.16	42.04	42.62	480,168	+0.00(+0.00%)
Feb 23, 2018	42.33	42.92	40.54	42.62	1,629,235	+4.83(+12.79%)
Feb 22, 2018		38.43	37.30	37.79	475,327	+0.15(+0.39%)
Feb 21, 2018	36.77	38.04	36.28	37.64	506,588	+1.07(+2.94%)
Feb 20, 2018	37.21	37.21	35.30	36.57	605,097	-0.88(-2.35%)
Feb 16, 2018		37.45	37.45	37.45	0	-0.93(-2.42%)
Feb 15, 2018	37.06	38.47	37.06	38.38	531,297	+1.66(+4.52%)
Feb 14, 2018	35.84	36.86	35.84	36.72	283,290	+0.63(+1.76%)
Feb 13, 2018	36.38	36.96	35.94	36.08	395,527	-0.54(-1.47%)
Feb 12, 2018	36.33	37.11	35.45	36.62	312,599	+0.59(+1.63%)
Feb 09, 2018	35.94	36.47	35.25	36.03	468,824	+0.49(+1.37%)
Feb 08, 2018	36.38	36.42	35.40	35.55	312,135	-0.88(-2.41%)
Feb 07, 2018	36.13	36.67	35.72	36.42	155,715	+0.15(+0.40%)
Feb 06, 2018	35.84	36.64	34.68	36.28	265,368	-0.24(-0.67%)
Feb 05, 2018	36.67	37.06	36.28	36.52	174,465	-0.54(-1.45%)
Feb 02, 2018	37.16	37.45	36.64	37.06	200,043	-0.20(-0.52%)

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.