Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

33.44 -0.55 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 33.13 34.11 33.13 33.44 354,114 -0.55(-1.62%)
Nov 01, 2024 35.07 35.76 33.33 33.99 1,044,615 -3.10(-8.36%)
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.