Bj's Restaurants Inc (NQ: BJRI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	36.97	37.41	35.79	35.88	168,591	-1.07(-2.90%)
Jul 02, 2024	35.64	37.06	35.28	36.95	499,419	+1.48(+4.17%)
Jul 01, 2024	34.95	35.48	34.44	35.47	413,345	+0.77(+2.22%)
Jun 28, 2024	34.80	35.43	34.22	34.70	673,384	-0.04(-0.12%)
Jun 27, 2024	34.36	34.84	34.11	34.74	221,964	+0.63(+1.85%)
Jun 26, 2024	34.85	35.03	34.00	34.11	321,343	-1.05(-2.99%)
Jun 25, 2024	34.95	35.34	34.60	35.16	265,360	+0.21(+0.60%)
Jun 24, 2024	34.66	35.53	34.58	34.95	314,142	+0.31(+0.89%)
Jun 21, 2024	34.80	35.46	34.54	34.64	476,447	-0.04(-0.12%)
Jun 20, 2024	34.29	34.76	33.89	34.68	342,208	+0.43(+1.26%)
Jun 18, 2024	34.46	35.08	34.11	34.25	357,165	-0.32(-0.93%)
Jun 17, 2024	34.90	35.15	34.18	34.57	406,594	-0.37(-1.06%)
Jun 14, 2024	34.39	35.19	33.97	34.94	313,387	+0.04(+0.11%)
Jun 13, 2024	35.25	35.27	34.78	34.90	187,798	-0.51(-1.44%)
Jun 12, 2024	35.75	36.20	35.26	35.41	258,176	+0.58(+1.67%)
Jun 11, 2024	33.79	34.90	33.47	34.83	271,849	+0.78(+2.29%)
Jun 10, 2024	33.44	34.37	33.36	34.05	285,886	-0.08(-0.23%)
Jun 07, 2024	35.52	35.52	34.06	34.13	300,847	-1.70(-4.74%)
Jun 06, 2024	34.85	35.83	34.67	35.83	188,543	+0.91(+2.61%)
Jun 05, 2024	34.71	35.54	33.88	34.92	305,075	+0.37(+1.07%)
Jun 04, 2024	35.05	35.40	34.36	34.55	370,427	-0.59(-1.68%)
Jun 03, 2024	35.19	35.58	34.68	35.14	252,727	+0.10(+0.29%)
May 31, 2024	35.55	35.70	34.69	35.04	340,130	-0.12(-0.34%)
May 30, 2024	35.02	35.48	34.57	35.16	229,006	+0.74(+2.15%)
May 29, 2024	34.43	34.75	34.11	34.42	180,823	-0.46(-1.32%)
May 28, 2024	35.04	35.66	34.67	34.88	461,631	-0.15(-0.43%)
May 24, 2024	35.07	35.26	34.12	35.03	384,085	+0.18(+0.52%)
May 23, 2024	35.32	35.32	34.22	34.85	394,886	-0.22(-0.63%)
May 22, 2024	34.76	35.36	34.76	35.07	453,180	+0.29(+0.83%)
May 21, 2024	35.77	36.22	34.76	34.78	244,314	-1.22(-3.39%)
May 20, 2024	36.73	36.90	35.98	36.00	417,429	-0.71(-1.93%)
May 17, 2024	37.14	37.39	36.18	36.71	712,314	-0.70(-1.87%)
May 16, 2024	35.83	38.02	35.62	37.41	677,898	+1.63(+4.56%)
May 15, 2024	35.62	36.00	35.04	35.78	377,432	+0.75(+2.14%)
May 14, 2024	35.53	35.91	34.66	35.03	431,364	-0.03(-0.09%)
May 13, 2024	33.85	35.15	33.85	35.06	356,337	+1.31(+3.88%)
May 10, 2024	34.08	34.32	33.48	33.75	283,073	-0.29(-0.85%)
May 09, 2024	33.38	34.22	33.38	34.04	302,852	+0.74(+2.22%)
May 08, 2024	33.34	33.80	33.01	33.30	272,748	-0.24(-0.72%)
May 07, 2024	34.65	34.65	33.25	33.54	397,708	-1.10(-3.18%)
May 06, 2024	35.08	35.41	34.42	34.64	312,414	-0.04(-0.12%)
May 03, 2024	36.11	38.00	34.37	34.68	885,669	+1.92(+5.86%)
May 02, 2024	32.24	33.13	31.77	32.76	526,523	+0.67(+2.09%)

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.