Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

34.17 +0.49 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.60 34.59 33.46 34.17 199,099 +0.49(+1.45%)
Feb 22, 2024 33.64 34.63 33.56 33.68 423,751 +0.37(+1.11%)
Feb 21, 2024 34.45 34.99 32.98 33.31 474,812 -1.35(-3.89%)
Feb 20, 2024 35.78 35.97 34.03 34.66 781,153 -1.80(-4.94%)
Feb 16, 2024 35.69 37.51 33.00 36.46 1,313,316 +0.99(+2.79%)
Feb 15, 2024 34.75 36.29 34.75 35.47 617,493 +0.75(+2.16%)
Feb 14, 2024 35.62 35.62 34.13 34.72 559,684 -0.35(-1.00%)
Feb 13, 2024 35.00 35.64 34.66 35.07 455,252 -1.52(-4.15%)
Feb 12, 2024 36.23 37.19 36.23 36.59 331,365 +0.55(+1.53%)
Feb 09, 2024 36.33 36.33 35.58 36.04 173,394 -0.30(-0.83%)
Feb 08, 2024 35.68 36.39 35.58 36.34 212,386 +0.89(+2.51%)
Feb 07, 2024 35.68 35.91 34.97 35.45 325,786 -0.10(-0.28%)
Feb 06, 2024 34.75 35.60 34.51 35.55 279,944 +0.72(+2.07%)
Feb 05, 2024 35.19 35.41 34.47 34.83 185,794 -0.93(-2.60%)
Feb 02, 2024 35.46 36.09 35.20 35.76 246,255 -0.31(-0.86%)
Feb 01, 2024 34.92 36.14 34.72 36.07 354,123 +1.46(+4.22%)
Jan 31, 2024 34.75 36.33 34.61 34.61 462,789 -0.32(-0.92%)
Jan 30, 2024 35.52 35.65 34.88 34.93 320,648 -0.86(-2.40%)
Jan 29, 2024 34.19 35.92 34.04 35.79 342,719 +1.53(+4.47%)
Jan 26, 2024 34.98 35.05 34.23 34.26 268,712 -0.50(-1.44%)
Jan 25, 2024 35.34 35.70 34.32 34.76 271,151 +0.12(+0.35%)
Jan 24, 2024 35.43 35.43 34.26 34.64 300,940 -0.06(-0.17%)
Jan 23, 2024 35.70 35.86 34.65 34.70 306,691 -0.69(-1.95%)
Jan 22, 2024 34.14 35.62 34.03 35.39 642,077 +1.42(+4.18%)
Jan 19, 2024 31.99 34.23 31.74 33.97 609,819 +2.29(+7.23%)
Jan 18, 2024 30.85 31.71 30.40 31.68 388,154 +1.21(+3.97%)
Jan 17, 2024 30.60 31.39 30.41 30.47 448,555 -0.84(-2.68%)
Jan 16, 2024 31.36 31.76 31.00 31.31 275,873 -0.55(-1.73%)
Jan 12, 2024 32.59 33.14 31.60 31.86 244,665 -0.46(-1.42%)
Jan 11, 2024 32.93 32.93 31.61 32.32 361,868 -0.55(-1.67%)
Jan 10, 2024 33.03 33.18 32.58 32.87 287,368 -0.12(-0.36%)
Jan 09, 2024 32.67 33.02 32.15 32.99 256,655 -0.25(-0.75%)
Jan 08, 2024 32.63 33.30 32.24 33.24 250,321 +0.79(+2.43%)
Jan 05, 2024 32.62 33.30 32.05 32.45 406,054 -0.07(-0.22%)
Jan 04, 2024 32.58 33.32 32.45 32.52 400,753 +0.01(+0.03%)
Jan 03, 2024 34.87 34.87 32.31 32.51 834,999 -2.77(-7.85%)
Jan 02, 2024 35.69 36.23 34.90 35.28 462,292 -0.73(-2.03%)
Dec 29, 2023 36.08 36.96 35.99 36.01 463,427 -0.12(-0.33%)
Dec 28, 2023 36.06 36.72 35.91 36.13 275,788 -0.18(-0.50%)
Dec 27, 2023 35.59 36.45 35.46 36.31 282,770 +0.67(+1.88%)
Dec 26, 2023 34.03 35.69 33.88 35.64 339,066 +1.76(+5.19%)
Dec 22, 2023 33.14 33.89 33.02 33.88 208,503 +0.75(+2.26%)
Dec 21, 2023 33.08 33.74 32.83 33.13 205,754 +0.61(+1.88%)
Dec 20, 2023 33.31 33.73 32.41 32.52 299,152 -0.63(-1.90%)
Dec 19, 2023 32.92 33.57 32.65 33.15 329,369 +0.54(+1.66%)
Dec 18, 2023 32.98 32.99 32.42 32.61 239,821 -0.08(-0.24%)
Dec 15, 2023 33.40 33.40 32.37 32.69 548,510 -0.58(-1.74%)
Dec 14, 2023 33.00 33.38 32.34 33.27 364,679 +0.84(+2.59%)
Dec 13, 2023 31.65 32.43 30.70 32.43 488,900 +0.80(+2.53%)
Dec 12, 2023 32.12 32.12 31.48 31.63 285,876 -0.59(-1.83%)
Dec 11, 2023 32.68 33.00 31.97 32.22 306,398 -0.53(-1.62%)
Dec 08, 2023 32.49 33.30 32.33 32.75 245,244 +0.04(+0.12%)
Dec 07, 2023 31.99 32.98 31.62 32.71 365,280 +0.65(+2.03%)
Dec 06, 2023 31.37 32.48 31.37 32.06 259,397 +0.98(+3.15%)
Dec 05, 2023 31.25 31.75 30.93 31.08 333,339 -0.22(-0.70%)
Dec 04, 2023 30.89 31.75 30.88 31.30 352,489 +0.44(+1.43%)
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.