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 (%)
Nov 30, 2020	34.90	34.90	32.72	33.03	474,880	-1.97(-5.63%)
Nov 27, 2020	36.03	36.32	34.59	35.00	174,500	-0.68(-1.91%)
Nov 25, 2020	37.00	37.13	35.47	35.68	327,000	-1.88(-5.01%)
Nov 24, 2020	37.43	38.08	36.93	37.56	405,057	+1.12(+3.07%)
Nov 23, 2020	36.92	37.02	36.08	36.44	251,878	+0.54(+1.50%)
Nov 20, 2020	37.32	37.32	35.52	35.90	399,800	-1.65(-4.39%)
Nov 19, 2020	37.71	38.01	36.72	37.55	352,025	-0.10(-0.27%)
Nov 18, 2020	38.59	39.10	37.45	37.65	341,047	-0.53(-1.39%)
Nov 17, 2020	37.69	38.76	36.87	38.18	293,598	-0.33(-0.86%)
Nov 16, 2020	39.88	39.88	37.73	38.51	340,223	+1.47(+3.97%)
Nov 13, 2020	36.60	37.21	36.23	37.04	247,600	+1.68(+4.75%)
Nov 12, 2020	35.65	36.45	34.71	35.36	281,055	-0.64(-1.78%)
Nov 11, 2020	38.51	39.15	35.41	36.00	483,412	-2.73(-7.05%)
Nov 10, 2020	37.67	39.01	36.15	38.73	643,778	+0.75(+1.97%)
Nov 09, 2020	35.51	40.92	35.00	37.98	1,254,635	+6.77(+21.69%)
Nov 06, 2020	30.82	31.60	30.32	31.21	184,200	+0.39(+1.27%)
Nov 05, 2020	29.98	31.23	29.98	30.82	259,659	+1.09(+3.67%)
Nov 04, 2020	29.62	30.39	29.23	29.73	228,457	-0.21(-0.70%)
Nov 03, 2020	30.25	30.65	29.84	29.94	369,816	+0.34(+1.15%)

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.