FinancialContent is the trusted provider of stock market information to the media industry.
Bj's Restaurants Inc (NQ: BJRI)
67.00 USD  +1.55 (+2.37%)
Streaming Delayed Price  /  Updated: 2:30 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2018 64.85 65.68 64.30 65.45 281,803 +1.05(+1.63%)
Aug 15, 2018 64.05 64.90 63.60 64.40 215,366 +0.30(+0.47%)
Aug 14, 2018 63.10 64.65 63.00 64.10 217,619 +1.05(+1.67%)
Aug 13, 2018 63.75 64.05 62.70 63.05 198,270 -0.85(-1.33%)
Aug 10, 2018 63.50 64.20 62.50 63.90 222,100 +0.00(+0.00%)
Aug 09, 2018 63.55 65.60 63.55 63.90 237,985 +0.65(+1.03%)
Aug 08, 2018 62.20 63.55 62.10 63.25 192,151 +0.85(+1.36%)
Aug 07, 2018 62.85 63.20 61.50 62.40 298,709 -0.10(-0.16%)
Aug 06, 2018 60.95 63.05 60.95 62.50 230,525 +1.45(+2.38%)
Aug 03, 2018 62.10 62.79 59.75 61.05 347,500 -0.80(-1.29%)
Aug 02, 2018 61.60 62.55 61.45 61.85 195,293 -0.15(-0.24%)
Aug 01, 2018 62.90 64.20 59.85 62.00 392,697 -1.25(-1.98%)
Jul 31, 2018 60.65 63.85 59.35 63.25 608,276 +2.35(+3.86%)
Jul 30, 2018 63.50 64.60 60.50 60.90 604,017 -3.10(-4.84%)
Jul 27, 2018 73.05 73.05 63.70 64.00 1,117,800 +2.40(+3.90%)
Jul 26, 2018 62.55 61.35 61.60 580,763 -0.95(-1.52%)
Jul 25, 2018 63.40 63.45 61.85 62.55 338,255 +0.45(+0.72%)
Jul 24, 2018 64.25 64.25 61.65 62.10 341,465 -2.00(-3.12%)
Jul 23, 2018 63.10 64.60 62.85 64.10 263,465 +1.00(+1.58%)
Jul 20, 2018 64.40 64.70 63.00 63.10 392,100 -1.25(-1.94%)
Jul 19, 2018 63.35 65.40 63.35 64.35 349,560 +0.55(+0.86%)
Jul 18, 2018 62.75 64.05 62.55 63.80 243,223 +1.20(+1.92%)
Jul 17, 2018 62.60 63.20 62.30 62.60 255,593 +0.25(+0.40%)
Jul 16, 2018 62.10 62.62 61.40 62.35 304,010 +0.60(+0.97%)
Jul 13, 2018 60.60 61.80 60.55 61.75 385,038 +1.20(+1.98%)
Jul 12, 2018 60.65 61.20 60.20 60.55 178,923 +0.40(+0.66%)
Jul 11, 2018 59.90 60.35 59.60 60.15 283,061 +0.20(+0.33%)
Jul 10, 2018 61.10 61.10 59.75 59.95 202,921 -0.90(-1.48%)
Jul 09, 2018 61.80 61.80 60.65 60.85 213,222 -0.55(-0.90%)
Jul 06, 2018 61.80 61.15 61.40 188,845 -0.10(-0.16%)
Jul 05, 2018 61.30 61.70 60.83 61.50 288,771 +0.05(+0.08%)
Jul 03, 2018 61.45 61.45 61.45 0 +0.55(+0.90%)
Jul 02, 2018 59.65 61.05 59.15 60.90 273,275 +0.90(+1.50%)
Jun 29, 2018 62.00 62.40 59.85 60.00 474,308 -1.90(-3.07%)
Jun 28, 2018 61.35 62.40 60.91 61.90 267,370 +0.30(+0.49%)
Jun 27, 2018 62.75 62.85 60.70 61.60 373,798 -0.80(-1.28%)
Jun 26, 2018 61.80 62.80 61.65 62.40 328,194 +0.95(+1.55%)
Jun 25, 2018 61.30 61.92 60.60 61.45 309,107 -0.25(-0.41%)
Jun 22, 2018 61.20 61.88 60.90 61.70 459,308 +1.30(+2.15%)
Jun 21, 2018 59.30 60.85 58.62 60.40 374,215 +1.40(+2.37%)
Jun 20, 2018 59.65 59.81 58.90 59.00 179,807 -0.70(-1.17%)
Jun 19, 2018 59.10 60.00 58.80 59.70 331,097 +0.30(+0.51%)
Jun 18, 2018 58.40 59.50 58.20 59.40 228,632 +0.40(+0.68%)
Jun 15, 2018 59.62 57.10 59.00 481,785 +1.90(+3.33%)
Jun 14, 2018 58.10 58.10 56.10 57.10 295,797 +0.35(+0.62%)
Jun 13, 2018 56.85 57.72 56.20 56.75 222,571 -0.20(-0.35%)
Jun 12, 2018 57.25 57.35 56.20 56.95 388,076 +0.00(+0.00%)
Jun 11, 2018 57.25 57.60 56.45 56.95 258,273 -0.10(-0.18%)
Jun 08, 2018 57.00 57.50 56.65 57.05 340,207 +0.15(+0.26%)
Jun 07, 2018 57.90 58.30 56.35 56.90 377,614 -0.90(-1.56%)
Jun 06, 2018 58.65 57.80 340,674 +0.70(+1.23%)
Jun 05, 2018 56.65 57.40 56.35 57.10 377,997 +0.45(+0.79%)
Jun 04, 2018 55.75 56.90 54.70 56.65 240,181 +0.95(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More