Bj's Restaurants Inc (NQ: BJRI )

36.18 +0.44 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.00 44.92 42.75 42.89 1,681,040 -1.16(-2.63%)
Feb 26, 2016 42.52 44.61 42.45 44.05 380,169 +1.67(+3.95%)
Feb 25, 2016 42.33 43.03 42.00 42.37 497,595 +0.43(+1.02%)
Feb 24, 2016 43.25 43.27 41.82 41.95 610,516 -1.63(-3.75%)
Feb 23, 2016 43.60 44.75 43.36 43.58 445,144 -0.03(-0.07%)
Feb 22, 2016 44.13 44.37 43.32 43.61 256,529 -0.27(-0.62%)
Feb 19, 2016 42.82 44.21 41.51 43.88 652,793 +1.52(+3.58%)
Feb 18, 2016 42.43 43.00 42.07 42.37 375,445 -0.48(-1.11%)
Feb 17, 2016 42.02 42.94 42.02 42.84 365,858 +0.74(+1.76%)
Feb 16, 2016 40.95 42.15 40.66 42.10 201,753 +1.33(+3.27%)
Feb 12, 2016 39.96 40.77 40.77 40.77 213,666 +1.15(+2.90%)
Feb 11, 2016 39.17 39.87 38.68 39.62 223,690 -0.05(-0.12%)
Feb 10, 2016 39.88 40.20 39.35 39.67 237,574 +0.04(+0.10%)
Feb 09, 2016 38.83 40.48 38.47 39.63 319,392 +0.54(+1.37%)
Feb 08, 2016 39.54 39.56 38.20 39.10 286,113 -0.84(-2.10%)
Feb 05, 2016 40.10 40.46 39.24 39.93 362,601 -0.16(-0.39%)
Feb 04, 2016 39.29 40.14 38.86 40.09 151,390 +0.88(+2.23%)
Feb 03, 2016 40.53 40.75 38.96 39.21 223,658 -0.99(-2.47%)
Feb 02, 2016 40.85 40.86 39.96 40.20 255,848 -0.92(-2.25%)
Feb 01, 2016 41.48 42.07 40.78 41.13 373,434 -0.60(-1.45%)
Jan 29, 2016 40.85 42.16 40.58 41.73 325,417 +1.11(+2.73%)
Jan 28, 2016 40.71 41.10 40.53 40.62 210,667 +0.14(+0.34%)
Jan 27, 2016 40.95 41.43 40.22 40.49 160,935 -0.70(-1.70%)
Jan 26, 2016 40.15 41.47 40.14 41.19 248,929 +1.10(+2.74%)
Jan 25, 2016 41.78 41.78 39.96 40.09 358,906 -1.27(-3.08%)
Jan 22, 2016 40.66 41.53 40.41 41.36 333,882 +1.10(+2.73%)
Jan 21, 2016 39.61 40.58 39.09 40.26 305,816 +0.57(+1.45%)
Jan 20, 2016 38.81 40.04 37.45 39.69 546,280 +0.37(+0.94%)
Jan 19, 2016 40.61 40.71 38.78 39.32 334,272 -1.19(-2.93%)
Jan 15, 2016 40.41 40.51 40.51 40.51 255,392 -0.76(-1.84%)
Jan 14, 2016 40.91 41.55 39.52 41.27 357,343 +0.64(+1.58%)
Jan 13, 2016 40.16 41.13 40.09 40.62 441,639 +0.28(+0.70%)
Jan 12, 2016 40.04 40.59 38.30 40.34 668,495 +0.22(+0.56%)
Jan 11, 2016 40.06 40.48 39.70 40.12 296,762 +0.21(+0.54%)
Jan 08, 2016 38.48 40.47 38.43 39.90 547,199 +1.45(+3.77%)
Jan 07, 2016 39.15 39.48 37.99 38.45 593,531 -1.23(-3.09%)
Jan 06, 2016 39.65 39.95 39.03 39.68 458,602 -0.43(-1.07%)
Jan 05, 2016 40.79 41.47 40.08 40.11 533,407 -0.74(-1.81%)
Jan 04, 2016 40.60 41.54 37.80 40.85 615,111 -1.45(-3.43%)
Dec 31, 2015 42.78 42.30 42.30 42.30 273,994 -0.53(-1.23%)
Dec 30, 2015 43.25 43.60 42.79 42.82 184,466 -0.75(-1.72%)
Dec 29, 2015 43.42 44.07 43.06 43.57 268,641 +0.30(+0.70%)
Dec 28, 2015 43.49 43.81 42.78 43.27 249,509 -0.28(-0.65%)
Dec 24, 2015 43.75 43.55 43.55 43.55 80,368 -0.10(-0.22%)
Dec 23, 2015 43.51 44.04 43.33 43.65 141,569 +0.01(+0.02%)
Dec 22, 2015 43.59 43.79 42.82 43.64 262,413 +0.19(+0.45%)
Dec 21, 2015 41.87 43.48 41.86 43.45 329,700 +1.61(+3.84%)
Dec 18, 2015 42.06 42.37 41.41 41.84 690,984 -0.22(-0.53%)
Dec 17, 2015 42.50 42.91 41.86 42.06 421,739 -0.33(-0.78%)
Dec 16, 2015 42.68 43.49 41.90 42.39 213,138 +0.11(+0.25%)
Dec 15, 2015 42.46 42.95 42.05 42.29 315,678 -0.05(-0.12%)
Dec 14, 2015 42.88 43.39 42.19 42.34 419,513 -0.46(-1.07%)
Dec 11, 2015 42.74 43.36 42.65 42.79 255,561 -0.50(-1.15%)
Dec 10, 2015 43.90 44.12 42.78 43.29 385,701 -0.72(-1.64%)
Dec 09, 2015 43.87 44.62 43.36 44.01 357,220 +0.36(+0.82%)
Dec 08, 2015 43.36 43.87 42.97 43.65 308,783 -0.15(-0.33%)
Dec 07, 2015 43.35 44.15 42.80 43.80 319,791 +0.52(+1.19%)
Dec 04, 2015 43.01 43.83 42.87 43.28 259,799 +0.28(+0.66%)
Dec 03, 2015 43.82 44.30 42.78 43.00 271,662 -0.86(-1.95%)
Dec 02, 2015 43.66 44.42 43.66 43.85 203,074 +0.06(+0.13%)
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.