FinancialContent is the trusted provider of stock market information to the media industry.
Bj's Restaurants Inc (NQ: BJRI)
54.17 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:48 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 54.20 54.34 52.96 54.17 346,900 -0.10(-0.18%)
Jan 17, 2019 53.37 54.60 53.27 54.27 417,572 +0.33(+0.61%)
Jan 16, 2019 53.35 54.41 52.99 53.94 344,164 +0.72(+1.35%)
Jan 15, 2019 54.16 54.36 52.22 53.22 357,443 -0.98(-1.81%)
Jan 14, 2019 55.48 55.54 54.10 54.20 574,286 -1.65(-2.95%)
Jan 11, 2019 55.24 56.48 55.12 55.85 368,000 +0.22(+0.40%)
Jan 10, 2019 54.57 55.92 54.27 55.63 381,500 +0.52(+0.94%)
Jan 09, 2019 54.29 55.67 54.05 55.11 373,918 +0.53(+0.97%)
Jan 08, 2019 54.15 55.32 53.91 54.58 539,159 +0.72(+1.34%)
Jan 07, 2019 53.44 54.51 52.26 53.86 722,234 +2.50(+4.87%)
Jan 04, 2019 51.00 52.57 50.58 51.36 448,100 +0.70(+1.38%)
Jan 03, 2019 50.44 51.69 49.75 50.66 286,927 -0.47(-0.92%)
Jan 02, 2019 49.79 51.17 49.02 51.13 395,853 +0.56(+1.11%)
Dec 31, 2018 50.10 51.29 50.10 50.57 413,000 +0.32(+0.64%)
Dec 28, 2018 50.19 51.19 49.88 50.25 480,200 +0.00(+0.00%)
Dec 27, 2018 50.62 51.32 48.87 50.25 368,909 -1.07(-2.08%)
Dec 26, 2018 49.53 51.39 48.75 51.32 289,018 +2.12(+4.31%)
Dec 24, 2018 50.66 50.76 49.12 49.20 280,200 -1.47(-2.90%)
Dec 21, 2018 52.06 53.30 50.44 50.67 867,300 -1.39(-2.67%)
Dec 20, 2018 53.32 54.04 51.01 52.06 466,490 -1.38(-2.58%)
Dec 19, 2018 54.43 55.05 53.12 53.44 376,513 -0.93(-1.71%)
Dec 18, 2018 53.59 54.86 53.30 54.37 412,464 +1.48(+2.80%)
Dec 17, 2018 53.92 54.45 52.26 52.89 682,075 -1.20(-2.22%)
Dec 14, 2018 54.31 54.89 53.43 54.09 374,300 -0.44(-0.81%)
Dec 13, 2018 54.70 55.30 53.77 54.53 420,913 -0.16(-0.29%)
Dec 12, 2018 54.43 54.83 52.67 54.69 286,761 +0.93(+1.73%)
Dec 11, 2018 56.28 56.50 52.68 53.76 921,256 -2.29(-4.09%)
Dec 10, 2018 55.28 56.46 54.59 56.05 574,620 +1.32(+2.41%)
Dec 07, 2018 54.99 56.18 54.44 54.73 522,700 -0.54(-0.98%)
Dec 06, 2018 53.42 55.30 52.65 55.27 941,972 +0.97(+1.79%)
Dec 04, 2018 53.88 55.67 53.51 54.30 581,300 +0.35(+0.65%)
Dec 03, 2018 54.75 55.95 52.38 53.95 836,205 -0.37(-0.68%)
Nov 30, 2018 55.39 56.40 54.21 54.32 652,400 -1.07(-1.93%)
Nov 29, 2018 57.34 59.89 54.82 55.39 724,420 -0.72(-1.28%)
Nov 28, 2018 56.45 57.04 55.91 56.11 513,303 +0.06(+0.11%)
Nov 27, 2018 54.92 57.40 54.92 56.05 611,219 +0.97(+1.76%)
Nov 26, 2018 57.22 57.61 54.27 55.08 569,488 -2.46(-4.28%)
Nov 23, 2018 56.52 58.33 56.50 57.54 197,600 +0.72(+1.27%)
Nov 21, 2018 56.82 56.82 56.82 0 -0.92(-1.59%)
Nov 20, 2018 57.26 59.49 56.99 57.74 436,449 -0.55(-0.94%)
Nov 19, 2018 58.86 59.80 57.59 58.29 792,261 -0.66(-1.12%)
Nov 16, 2018 62.22 62.68 58.17 58.95 683,100 -4.22(-6.68%)
Nov 15, 2018 63.38 63.93 61.71 63.17 305,327 -0.52(-0.82%)
Nov 14, 2018 63.33 64.29 62.99 63.69 295,319 +0.90(+1.43%)
Nov 13, 2018 64.24 64.79 62.12 62.79 403,684 -1.19(-1.86%)
Nov 12, 2018 65.79 66.14 63.90 63.98 417,020 -1.98(-3.00%)
Nov 09, 2018 66.23 67.43 65.35 65.96 404,800 -0.55(-0.83%)
Nov 08, 2018 65.31 67.14 63.70 66.51 479,144 +1.12(+1.71%)
Nov 07, 2018 65.19 66.30 63.87 65.39 383,620 +0.20(+0.31%)
Nov 06, 2018 62.01 65.42 61.90 65.19 557,341 +3.29(+5.32%)
Nov 05, 2018 61.38 63.18 60.02 61.90 445,293 +0.53(+0.86%)
Nov 02, 2018 61.73 62.29 60.83 61.37 569,700 -0.37(-0.60%)
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