Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

32.90 -0.11 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 30.46 30.74 29.52 29.82 351,172 -0.81(-2.64%)
Aug 30, 2024 31.28 31.28 30.16 30.63 454,552 -0.48(-1.54%)
Aug 29, 2024 31.05 31.85 30.56 31.11 475,326 -0.84(-2.63%)
Aug 28, 2024 32.02 32.30 31.69 31.95 372,824 -0.12(-0.37%)
Aug 27, 2024 31.78 32.09 31.14 32.07 397,237 -0.11(-0.34%)
Aug 26, 2024 32.89 32.91 32.14 32.18 292,727 -0.50(-1.53%)
Aug 23, 2024 31.66 33.41 31.63 32.68 374,401 +1.05(+3.32%)
Aug 22, 2024 31.68 31.96 31.34 31.63 338,191 -0.01(-0.03%)
Aug 21, 2024 30.88 31.68 30.51 31.64 294,881 +1.01(+3.30%)
Aug 20, 2024 30.01 30.73 29.76 30.63 406,641 +0.45(+1.49%)
Aug 19, 2024 28.71 30.20 28.71 30.18 441,076 +1.37(+4.76%)
Aug 16, 2024 29.00 29.08 28.75 28.81 361,373 -0.31(-1.06%)
Aug 15, 2024 28.55 29.29 28.22 29.12 251,609 +1.31(+4.71%)
Aug 14, 2024 28.82 28.82 27.61 27.81 333,789 -0.93(-3.24%)
Aug 13, 2024 28.37 28.91 28.23 28.74 232,198 +0.75(+2.68%)
Aug 12, 2024 28.62 29.02 27.84 27.99 275,940 -0.36(-1.27%)
Aug 09, 2024 28.87 28.87 27.97 28.35 639,893 -0.36(-1.25%)
Aug 08, 2024 29.07 29.25 28.60 28.71 518,949 +0.03(+0.10%)
Aug 07, 2024 29.65 30.24 28.64 28.68 279,730 -0.73(-2.48%)
Aug 06, 2024 29.39 29.99 28.71 29.41 357,758 +0.38(+1.31%)
Aug 05, 2024 28.00 29.48 27.94 29.03 410,712 -0.46(-1.56%)
Aug 02, 2024 29.95 30.03 29.17 29.49 399,984 -1.30(-4.21%)
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.