Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.03 -0.16 (-0.47%)

Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.58	55.98	54.50	55.28	196,227	-0.49(-0.88%)
May 27, 2021	55.85	56.23	55.00	55.77	179,585	+0.42(+0.76%)
May 26, 2021	53.86	55.87	53.76	55.35	149,676	+1.49(+2.77%)
May 25, 2021	55.71	56.74	53.65	53.86	277,851	-1.48(-2.67%)
May 24, 2021	53.87	55.62	53.10	55.34	179,163	+1.67(+3.11%)
May 21, 2021	55.40	55.97	53.33	53.67	220,854	-1.22(-2.22%)
May 20, 2021	55.25	55.54	53.90	54.89	226,447	-0.24(-0.44%)
May 19, 2021	54.51	55.70	54.05	55.13	226,809	-0.98(-1.75%)
May 18, 2021	56.84	57.41	55.34	56.11	178,192	-0.93(-1.63%)
May 17, 2021	54.89	57.09	53.93	57.04	223,477	+2.08(+3.78%)
May 14, 2021	54.20	56.04	54.20	54.96	162,327	+1.08(+2.00%)
May 13, 2021	52.32	54.15	51.04	53.88	259,539	+1.44(+2.75%)
May 12, 2021	55.67	55.79	52.00	52.44	524,207	-3.48(-6.22%)
May 11, 2021	55.62	56.63	54.17	55.92	344,850	-1.07(-1.88%)
May 10, 2021	59.16	59.91	56.90	56.99	377,200	-2.39(-4.02%)
May 07, 2021	59.48	62.00	59.03	59.38	406,122	-0.57(-0.95%)
May 06, 2021	60.25	60.47	58.68	59.95	202,202	-0.17(-0.28%)
May 05, 2021	60.97	61.50	59.32	60.12	289,481	-0.84(-1.38%)
May 04, 2021	60.65	61.21	59.10	60.96	174,249	+0.05(+0.08%)

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.