Indicators

Bj's Restaurants Inc (NQ: BJRI )

32.83 -0.36 (-1.08%)

Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.74	22.48	21.30	21.72	507,100	-0.28(-1.27%)
May 28, 2020	23.68	23.68	21.57	22.00	922,098	-1.76(-7.41%)
May 27, 2020	21.58	23.77	21.37	23.76	1,171,050	+2.84(+13.58%)
May 26, 2020	20.73	21.92	20.39	20.92	834,711	+1.37(+7.01%)
May 22, 2020	19.63	19.74	18.74	19.55	273,500	+0.10(+0.51%)
May 21, 2020	18.99	19.78	18.57	19.45	663,976	+0.33(+1.73%)
May 20, 2020	19.99	20.20	18.64	19.12	810,443	-0.33(-1.70%)
May 19, 2020	19.13	20.23	18.07	19.45	727,065	+0.06(+0.31%)
May 18, 2020	18.91	20.29	18.61	19.39	1,252,861	+1.97(+11.31%)
May 15, 2020	16.83	18.07	16.55	17.42	594,700	+0.36(+2.11%)
May 14, 2020	16.60	17.75	15.58	17.06	818,753	-0.07(-0.41%)
May 13, 2020	18.62	18.62	16.39	17.13	667,608	-1.51(-8.10%)
May 12, 2020	20.43	20.54	18.56	18.64	798,487	-1.59(-7.86%)
May 11, 2020	21.07	21.28	20.20	20.23	612,537	-1.17(-5.47%)
May 08, 2020	19.56	21.58	19.01	21.40	1,103,400	+1.48(+7.43%)
May 07, 2020	19.21	20.01	18.62	19.92	760,231	+1.07(+5.68%)
May 06, 2020	19.58	20.32	18.75	18.85	575,031	-0.58(-2.99%)
May 05, 2020	21.13	21.41	19.39	19.43	830,944	-0.93(-4.57%)
May 04, 2020	19.76	21.07	18.74	20.36	928,503	+0.44(+2.21%)

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.