Bj's Restaurants Inc (NQ: BJRI )

31.58 +0.20 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 31.44 32.33 31.05 31.58 413,663 +0.20(+0.64%)
Jul 30, 2024 31.82 32.19 31.14 31.38 553,858 -0.37(-1.17%)
Jul 29, 2024 31.56 31.86 30.78 31.75 771,318 +0.24(+0.76%)
Jul 26, 2024 34.77 36.00 30.61 31.51 1,910,162 -5.73(-15.39%)
Jul 25, 2024 36.17 37.56 35.61 37.24 711,408 +1.34(+3.73%)
Jul 24, 2024 37.47 37.74 35.90 35.90 494,359 -2.12(-5.58%)
Jul 23, 2024 37.42 38.87 37.35 38.02 534,098 +0.37(+0.98%)
Jul 22, 2024 36.23 37.84 35.70 37.65 730,226 +1.39(+3.83%)
Jul 19, 2024 35.58 36.52 35.19 36.26 437,952 +0.73(+2.05%)
Jul 18, 2024 36.44 36.61 35.00 35.53 804,169 -1.70(-4.57%)
Jul 17, 2024 37.50 38.10 37.21 37.23 376,037 -0.53(-1.40%)
Jul 16, 2024 37.08 37.95 36.64 37.76 339,441 +1.13(+3.08%)
Jul 15, 2024 37.06 37.68 36.63 36.63 280,428 +0.04(+0.11%)
Jul 12, 2024 36.21 36.78 36.08 36.59 264,188 +0.57(+1.58%)
Jul 11, 2024 35.37 36.23 34.68 36.02 384,990 +1.63(+4.74%)
Jul 10, 2024 35.08 35.08 34.27 34.39 343,635 -0.69(-1.97%)
Jul 09, 2024 36.35 36.49 34.68 35.08 295,499 -1.38(-3.78%)
Jul 08, 2024 36.84 37.30 36.38 36.46 326,981 +0.13(+0.36%)
Jul 05, 2024 35.70 36.73 35.70 36.33 321,998 +0.45(+1.25%)
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%)
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.