FinancialContent is the trusted provider of stock market information to the media industry.
Bj's Restaurants Inc (NQ: BJRI)
48.15 USD  +0.75 (+1.58%)
Official Closing Price  /  Updated: 7:25 PM EDT, Apr 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 25, 2019 47.25 48.67 46.99 48.15 1,157,648 +0.75(+1.58%)
Apr 24, 2019 46.25 47.59 46.25 47.40 733,787 +1.45(+3.16%)
Apr 23, 2019 45.33 46.05 45.14 45.95 603,344 +0.57(+1.26%)
Apr 22, 2019 45.41 45.70 44.91 45.38 373,430 -0.22(-0.48%)
Apr 18, 2019 44.72 45.84 44.35 45.60 531,600 +1.05(+2.36%)
Apr 17, 2019 45.64 45.64 43.96 44.55 557,459 -1.08(-2.37%)
Apr 16, 2019 45.94 47.06 44.74 45.63 600,312 -0.29(-0.63%)
Apr 15, 2019 46.49 46.88 45.77 45.92 246,243 -0.53(-1.14%)
Apr 12, 2019 47.15 47.37 46.08 46.45 378,700 -0.49(-1.04%)
Apr 11, 2019 46.40 47.00 45.85 46.94 472,927 +0.64(+1.38%)
Apr 10, 2019 45.40 46.40 45.26 46.30 275,955 +1.09(+2.41%)
Apr 09, 2019 46.40 46.40 45.18 45.21 430,215 -1.19(-2.56%)
Apr 08, 2019 47.40 47.92 46.19 46.40 486,948 -1.21(-2.54%)
Apr 05, 2019 47.06 48.08 46.85 47.61 532,800 +0.60(+1.28%)
Apr 04, 2019 45.52 47.11 45.23 47.01 572,375 +1.49(+3.27%)
Apr 03, 2019 46.74 46.74 45.06 45.52 589,272 -0.93(-2.00%)
Apr 02, 2019 46.58 46.65 45.38 46.45 465,213 -0.18(-0.39%)
Apr 01, 2019 47.31 47.73 46.31 46.63 633,884 -0.65(-1.37%)
Mar 29, 2019 46.61 47.29 46.56 47.28 352,100 +0.72(+1.55%)
Mar 28, 2019 45.57 46.65 45.46 46.56 293,716 +0.97(+2.13%)
Mar 27, 2019 45.29 46.06 45.29 45.59 389,922 +0.30(+0.66%)
Mar 26, 2019 45.07 46.02 44.75 45.29 435,118 +0.23(+0.51%)
Mar 25, 2019 45.50 45.91 44.74 45.06 442,240 -0.34(-0.75%)
Mar 22, 2019 45.85 45.96 45.06 45.40 479,800 -0.47(-1.02%)
Mar 21, 2019 45.98 46.57 45.75 45.87 732,688 -0.01(-0.02%)
Mar 20, 2019 46.96 46.96 45.28 45.88 364,550 -0.99(-2.11%)
Mar 19, 2019 47.51 47.67 46.65 46.87 227,497 -0.55(-1.16%)
Mar 18, 2019 46.90 47.47 46.69 47.42 336,957 +0.66(+1.41%)
Mar 15, 2019 48.30 48.30 46.46 46.76 663,000 -1.54(-3.19%)
Mar 14, 2019 48.46 48.87 47.65 48.30 458,069 -0.30(-0.62%)
Mar 13, 2019 48.07 48.95 47.85 48.60 627,345 +0.84(+1.76%)
Mar 12, 2019 48.14 48.43 47.59 47.76 372,835 -0.33(-0.69%)
Mar 11, 2019 47.91 48.58 47.58 48.09 800,193 +0.43(+0.90%)
Mar 08, 2019 46.15 47.78 45.80 47.66 810,200 +1.50(+3.25%)
Mar 07, 2019 46.32 46.42 45.94 46.16 597,950 -0.05(-0.11%)
Mar 06, 2019 47.71 48.18 46.01 46.21 515,295 -1.49(-3.12%)
Mar 05, 2019 48.62 48.76 47.51 47.70 386,278 -0.82(-1.69%)
Mar 04, 2019 48.31 49.05 47.76 48.52 639,381 +0.44(+0.92%)
Mar 01, 2019 48.01 48.49 47.35 48.08 411,100 +0.24(+0.50%)
Feb 28, 2019 47.69 48.13 47.08 47.84 369,707 +0.02(+0.04%)
Feb 27, 2019 47.76 48.12 47.00 47.82 426,470 -0.16(-0.33%)
Feb 26, 2019 48.14 48.55 47.89 47.98 541,690 +0.05(+0.10%)
Feb 25, 2019 48.66 48.66 47.87 47.93 645,009 -0.82(-1.68%)
Feb 22, 2019 47.25 48.93 45.78 48.75 1,990,400 -3.22(-6.20%)
Feb 21, 2019 51.62 52.76 51.12 51.97 842,017 +0.72(+1.40%)
Feb 20, 2019 51.99 52.09 50.84 51.25 677,763 -0.56(-1.08%)
Feb 19, 2019 52.44 52.92 51.73 51.81 662,893 -0.66(-1.26%)
Feb 15, 2019 53.91 54.08 52.26 52.47 410,400 -1.39(-2.58%)
Feb 14, 2019 53.62 54.08 52.77 53.86 688,949 +0.66(+1.24%)
Feb 13, 2019 52.45 53.22 51.59 53.20 876,761 +1.17(+2.25%)
Feb 12, 2019 51.61 52.52 51.39 52.03 482,937 +0.78(+1.52%)
Feb 11, 2019 50.28 51.79 50.08 51.25 644,258 +1.06(+2.11%)
Feb 08, 2019 50.54 51.24 50.10 50.19 553,000 -0.40(-0.79%)
Feb 07, 2019 50.94 51.93 50.10 50.59 298,178 -0.64(-1.25%)
Feb 06, 2019 50.25 51.71 50.05 51.23 430,227 +0.96(+1.91%)
Feb 05, 2019 49.66 50.96 49.64 50.27 492,438 +0.63(+1.27%)
Feb 04, 2019 49.75 50.62 49.30 49.64 442,341 -0.10(-0.20%)
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