Bj's Restaurants Inc (NQ: BJRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	37.44	37.85	36.97	37.09	527,053	-0.35(-0.93%)
Oct 30, 2024	37.21	38.61	37.21	37.44	492,203	-0.20(-0.53%)
Oct 29, 2024	37.11	37.85	37.02	37.64	286,071	+0.34(+0.91%)
Oct 28, 2024	36.33	37.50	36.33	37.30	279,817	+1.43(+3.99%)
Oct 25, 2024	36.06	36.80	35.85	35.87	259,360	+0.10(+0.28%)
Oct 24, 2024	35.31	35.80	35.20	35.77	203,584	+0.66(+1.88%)
Oct 23, 2024	34.77	35.40	34.69	35.11	179,603	-0.02(-0.06%)
Oct 22, 2024	35.88	35.88	35.05	35.13	273,512	-0.55(-1.54%)
Oct 21, 2024	36.45	36.45	35.47	35.68	281,994	-0.93(-2.54%)
Oct 18, 2024	35.63	36.85	35.21	36.61	432,646	+1.20(+3.39%)
Oct 17, 2024	34.48	35.60	34.30	35.41	332,204	+0.84(+2.43%)
Oct 16, 2024	33.94	34.73	33.94	34.57	260,267	+0.39(+1.14%)
Oct 15, 2024	33.05	34.39	33.05	34.18	265,033	+0.93(+2.80%)
Oct 14, 2024	34.03	34.16	33.04	33.25	345,781	-0.86(-2.52%)
Oct 11, 2024	32.84	34.15	32.84	34.11	272,369	+1.21(+3.68%)
Oct 10, 2024	32.70	32.98	32.46	32.90	298,816	-0.11(-0.33%)
Oct 09, 2024	32.43	33.34	32.43	33.01	300,342	+0.52(+1.60%)
Oct 08, 2024	32.73	33.09	32.40	32.49	262,944	-0.23(-0.70%)
Oct 07, 2024	34.37	34.62	32.14	32.72	267,171	-1.96(-5.65%)
Oct 04, 2024	33.92	34.91	33.41	34.68	436,284	+1.28(+3.83%)
Oct 03, 2024	32.81	33.80	32.70	33.40	358,059	+0.34(+1.03%)
Oct 02, 2024	32.75	33.17	32.66	33.06	423,628	+0.11(+0.33%)
Oct 01, 2024	32.50	33.62	32.50	32.95	389,060	+0.39(+1.20%)
Sep 30, 2024	32.01	33.28	32.01	32.56	542,206	+0.59(+1.85%)
Sep 27, 2024	32.75	32.80	31.87	31.97	225,872	-0.43(-1.33%)
Sep 26, 2024	32.93	33.50	32.40	32.40	364,895	+0.01(+0.03%)
Sep 25, 2024	32.39	32.81	32.22	32.39	360,359	+0.01(+0.03%)
Sep 24, 2024	31.82	32.82	31.82	32.38	418,372	+0.46(+1.44%)
Sep 23, 2024	33.04	33.63	31.88	31.92	381,227	-0.91(-2.77%)
Sep 20, 2024	33.19	33.27	32.72	32.83	793,682	-0.37(-1.11%)
Sep 19, 2024	32.69	33.47	32.57	33.20	457,480	+1.53(+4.83%)
Sep 18, 2024	32.39	32.73	31.67	31.67	412,943	-0.58(-1.80%)
Sep 17, 2024	31.85	32.46	31.71	32.25	383,454	+0.88(+2.81%)
Sep 16, 2024	31.21	31.91	31.17	31.37	387,559	+0.38(+1.23%)
Sep 13, 2024	30.03	31.02	30.03	30.99	383,036	+1.36(+4.59%)
Sep 12, 2024	28.75	29.71	28.57	29.63	417,993	+0.92(+3.20%)
Sep 11, 2024	28.40	28.83	27.89	28.71	327,251	+0.32(+1.13%)
Sep 10, 2024	29.41	29.47	28.37	28.39	370,420	-0.71(-2.44%)
Sep 09, 2024	29.52	29.88	28.89	29.10	434,535	-0.42(-1.42%)
Sep 06, 2024	29.66	29.90	28.90	29.52	423,817	-0.13(-0.44%)
Sep 05, 2024	30.18	30.50	29.59	29.65	241,941	-0.48(-1.59%)
Sep 04, 2024	29.86	30.68	29.73	30.13	412,145	+0.31(+1.04%)

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.