Bj's Restaurants Inc (NQ: BJRI )

24.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 25.04 25.04 24.23 24.37 287,628 -0.56(-2.25%)
Jun 24, 2022 23.48 25.09 23.33 24.93 775,874 +1.50(+6.40%)
Jun 23, 2022 22.41 23.54 22.17 23.43 254,514 +1.12(+5.02%)
Jun 22, 2022 21.74 22.53 21.74 22.31 214,839 +0.13(+0.59%)
Jun 21, 2022 23.48 23.54 22.12 22.18 196,511 -0.91(-3.94%)
Jun 17, 2022 22.23 23.29 22.15 23.09 269,193 +0.90(+4.06%)
Jun 16, 2022 22.75 22.93 21.62 22.19 446,434 -1.45(-6.13%)
Jun 15, 2022 23.10 24.07 23.10 23.64 199,348 +0.89(+3.91%)
Jun 14, 2022 23.29 23.53 22.70 22.75 313,613 -0.44(-1.90%)
Jun 13, 2022 23.90 24.16 22.70 23.19 260,036 -1.56(-6.30%)
Jun 10, 2022 24.70 25.76 24.70 24.75 215,693 -1.01(-3.92%)
Jun 09, 2022 26.20 26.39 25.54 25.76 175,451 -0.80(-3.01%)
Jun 08, 2022 26.12 26.79 26.12 26.56 146,036 +0.29(+1.10%)
Jun 07, 2022 26.13 26.50 25.66 26.27 152,814 -0.10(-0.38%)
Jun 06, 2022 26.12 26.67 25.99 26.37 140,462 -0.01(-0.04%)
Jun 03, 2022 26.80 26.80 26.03 26.38 132,683 -0.67(-2.48%)
Jun 02, 2022 26.03 27.22 26.03 27.05 251,810 +0.96(+3.68%)
Jun 01, 2022 26.52 26.52 25.39 26.09 205,039 -0.18(-0.69%)
May 31, 2022 26.24 26.53 25.76 26.27 198,666 -0.27(-1.02%)
May 27, 2022 26.13 26.83 25.96 26.54 268,056 +0.70(+2.71%)
May 26, 2022 23.69 26.46 23.69 25.84 376,369 +2.15(+9.08%)
May 25, 2022 22.08 23.90 21.79 23.69 384,210 +1.61(+7.29%)
May 24, 2022 22.71 23.11 21.76 22.08 327,763 -1.02(-4.42%)
May 23, 2022 23.06 23.53 22.36 23.10 327,644 +0.36(+1.58%)
May 20, 2022 23.96 24.18 22.60 22.74 352,924 -1.01(-4.25%)
May 19, 2022 23.62 24.01 22.89 23.75 361,355 -0.20(-0.84%)
May 18, 2022 24.98 24.98 23.63 23.95 382,018 -1.18(-4.70%)
May 17, 2022 24.64 25.37 24.18 25.13 360,234 +1.04(+4.32%)
May 16, 2022 25.48 25.48 23.90 24.09 302,777 -1.59(-6.19%)
May 13, 2022 25.56 26.45 25.50 25.68 276,909 +0.55(+2.19%)
May 12, 2022 23.83 25.18 23.42 25.13 459,338 +1.10(+4.58%)
May 11, 2022 25.89 26.10 23.99 24.03 382,764 -2.14(-8.18%)
May 10, 2022 25.13 26.50 24.92 26.17 403,186 +1.34(+5.40%)
May 09, 2022 26.20 26.72 24.70 24.83 360,324 -2.10(-7.80%)
May 06, 2022 26.64 27.59 26.11 26.93 352,286 +0.29(+1.09%)
May 05, 2022 26.79 26.98 26.09 26.64 373,302 -0.56(-2.06%)
May 04, 2022 27.39 27.39 26.07 27.20 275,290 -0.46(-1.66%)
May 03, 2022 29.11 29.15 27.05 27.66 301,604 -1.49(-5.11%)
May 02, 2022 27.82 29.21 27.82 29.15 380,694 +1.36(+4.89%)
Apr 29, 2022 28.57 28.94 27.45 27.79 364,477 -0.80(-2.80%)
Apr 28, 2022 28.91 29.41 27.83 28.59 305,708 +0.09(+0.32%)
Apr 27, 2022 28.44 29.12 28.41 28.50 347,405 -0.09(-0.31%)
Apr 26, 2022 30.08 30.08 28.48 28.59 387,694 -1.91(-6.26%)
Apr 25, 2022 29.00 30.51 28.94 30.50 522,080 +1.34(+4.60%)
Apr 22, 2022 31.35 31.59 28.66 29.16 872,776 -0.11(-0.38%)
Apr 21, 2022 30.29 30.40 29.09 29.27 476,888 -0.22(-0.75%)
Apr 20, 2022 29.63 30.35 29.43 29.49 472,881 -0.10(-0.34%)
Apr 19, 2022 28.78 30.43 28.78 29.59 636,256 +0.97(+3.39%)
Apr 18, 2022 27.18 28.66 27.18 28.62 541,335 +1.07(+3.88%)
Apr 14, 2022 28.20 28.41 27.24 27.55 253,284 -0.56(-1.99%)
Apr 13, 2022 27.33 28.33 27.05 28.11 440,158 +1.00(+3.69%)
Apr 12, 2022 26.16 27.65 26.16 27.11 510,058 +1.04(+3.99%)
Apr 11, 2022 24.47 26.32 24.15 26.07 638,760 +1.63(+6.67%)
Apr 08, 2022 24.91 25.01 24.02 24.44 697,443 -0.65(-2.59%)
Apr 07, 2022 25.38 25.64 24.14 25.09 612,147 -0.29(-1.14%)
Apr 06, 2022 27.03 27.03 25.29 25.38 541,181 -2.08(-7.57%)
Apr 05, 2022 27.92 28.47 27.10 27.46 342,004 -0.46(-1.65%)
Apr 04, 2022 27.54 28.01 26.64 27.92 353,554 +0.20(+0.72%)
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.