Bj's Restaurants Inc (NQ: BJRI )

32.44 USD -0.72 (-2.17%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.00 33.17 31.71 32.44 567,568 -0.72(-2.17%)
Dec 02, 2021 29.60 33.51 29.42 33.16 833,583 +3.77(+12.83%)
Dec 01, 2021 30.79 32.53 29.33 29.39 763,516 -0.47(-1.57%)
Nov 30, 2021 30.25 30.69 28.85 29.86 885,015 -0.81(-2.64%)
Nov 29, 2021 32.40 32.60 30.53 30.67 832,156 -1.09(-3.43%)
Nov 26, 2021 31.75 32.11 30.46 31.76 366,312 -1.87(-5.56%)
Nov 24, 2021 33.33 33.87 32.89 33.63 278,679 -0.27(-0.79%)
Nov 23, 2021 34.61 34.72 33.50 33.90 387,352 +0.48(+1.43%)
Nov 22, 2021 32.99 34.20 32.50 33.42 334,718 +0.97(+2.99%)
Nov 19, 2021 33.03 33.38 32.23 32.45 369,743 -1.21(-3.59%)
Nov 18, 2021 34.80 33.67 33.42 33.66 253,679 -1.08(-3.11%)
Nov 17, 2021 34.42 35.16 34.03 34.74 312,572 +0.12(+0.35%)
Nov 16, 2021 34.40 34.69 33.87 34.62 260,580 -0.23(-0.66%)
Nov 15, 2021 35.14 35.53 34.63 34.85 235,154 -0.14(-0.40%)
Nov 12, 2021 35.68 35.72 34.77 34.99 332,979 -0.67(-1.88%)
Nov 11, 2021 36.30 36.77 35.33 35.66 280,037 -0.78(-2.14%)
Nov 10, 2021 36.46 36.44 200,034 -0.46(-1.25%)
Nov 09, 2021 36.23 36.93 35.70 36.90 228,799 +0.68(+1.88%)
Nov 08, 2021 37.59 37.59 36.17 36.22 327,518 -1.28(-3.41%)
Nov 05, 2021 35.42 37.64 35.42 37.50 424,690 +3.03(+8.79%)
Nov 04, 2021 34.57 35.65 34.38 34.47 357,237 -0.09(-0.26%)
Nov 03, 2021 33.05 35.12 33.05 34.56 452,819 +1.36(+4.10%)
Nov 02, 2021 34.24 34.24 32.60 33.20 704,063 -1.18(-3.43%)
Nov 01, 2021 33.42 34.82 34.31 34.38 464,574 +1.06(+3.18%)
Oct 29, 2021 33.26 34.15 32.75 33.32 191,493 +0.16(+0.48%)
Oct 28, 2021 33.30 33.51 32.87 33.16 306,149 -0.25(-0.75%)
Oct 27, 2021 34.01 34.25 33.28 33.41 270,287 -0.49(-1.45%)
Oct 26, 2021 35.19 33.90 399,249 -1.16(-3.31%)
Oct 25, 2021 35.53 36.02 34.52 35.06 544,185 -0.88(-2.45%)
Oct 22, 2021 33.75 36.22 33.75 35.94 666,832 +0.81(+2.31%)
Oct 21, 2021 35.50 36.44 35.04 35.13 547,112 -0.23(-0.65%)
Oct 20, 2021 36.34 37.34 35.22 35.36 656,206 -2.31(-6.13%)
Oct 19, 2021 37.68 38.33 36.68 37.67 316,245 -0.02(-0.05%)
Oct 18, 2021 37.40 37.93 36.65 37.69 292,783 +0.21(+0.56%)
Oct 15, 2021 39.16 39.42 37.44 37.48 227,511 -0.90(-2.34%)
Oct 14, 2021 37.85 39.07 37.85 38.38 245,073 +0.77(+2.05%)
Oct 13, 2021 38.13 38.36 37.15 37.61 421,465 -0.74(-1.93%)
Oct 12, 2021 38.10 39.81 37.94 38.35 648,743 +0.20(+0.52%)
Oct 11, 2021 39.82 40.47 38.01 38.15 492,461 -1.71(-4.29%)
Oct 08, 2021 41.91 42.37 39.83 39.86 275,487 -1.64(-3.95%)
Oct 07, 2021 42.39 43.15 41.43 41.50 197,519 -0.57(-1.35%)
Oct 06, 2021 42.45 43.10 40.81 42.07 184,597 -0.77(-1.80%)
Oct 05, 2021 44.33 44.33 42.16 42.84 266,628 -1.02(-2.33%)
Oct 04, 2021 44.27 44.70 43.49 43.86 180,525 -0.64(-1.44%)
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.