BJs Restaurants Inc (BJRI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 2.97941495125 | 36.92 | 38.865 | 35 | 537405 | 36.74448744 | CS |
| 4 | 3.07 | 8.78397711016 | 34.95 | 38.865 | 34 | 375501 | 36.13764814 | CS |
| 12 | 5.16 | 15.7029823494 | 32.86 | 38.865 | 31.52 | 370519 | 35.21672916 | CS |
| 26 | 2.32 | 6.49859943978 | 35.7 | 38.865 | 31.35 | 369484 | 34.99975315 | CS |
| 52 | 4.27 | 12.6518518519 | 33.75 | 38.865 | 21.64 | 369375 | 32.09544443 | CS |
| 156 | -6.82 | -15.2096342551 | 44.84 | 47.2 | 20.15 | 349222 | 31.0883844 | CS |
| 260 | -2.05 | -5.11604691789 | 40.07 | 63.42 | 6.01 | 399774 | 31.41151324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 37.66 | 1.4 | 3.86 | 36.23 | 37.84 | 35.7 | 481265 |
| 1721428500 | 36.26 | 0.73 | 2.05 | 35.25 | 36.52 | 35.17 | 431473 |
| 1721342100 | 35.53 | -1.7 | -4.57 | 36.44 | 36.61 | 35 | 804169 |
| 1721255700 | 37.23 | -0.53 | -1.40 | 37.3 | 38.1 | 37.21 | 368951 |
| 1721169300 | 37.76 | 1.13 | 3.08 | 36.92 | 37.95 | 36.64 | 339421 |
| 1721082900 | 36.63 | 0.04 | 0.11 | 36.85 | 37.68 | 36.63 | 280428 |
| 1720823700 | 36.59 | 0.57 | 1.58 | 36.21 | 36.78 | 36.05 | 264188 |
| 1720737300 | 36.02 | 1.63 | 4.74 | 35.37 | 36.23 | 34.6809 | 372413 |
| 1720650900 | 34.39 | -0.69 | -1.97 | 35.08 | 35.08 | 34.27 | 343635 |
| 1720564500 | 35.08 | -1.38 | -3.78 | 36.4 | 36.495 | 34.68 | 259758 |
| 1720478100 | 36.46 | 0.13 | 0.36 | 36.84 | 37.3 | 36.375 | 326981 |
| 1720218900 | 36.33 | 0.45 | 1.25 | 35.7 | 36.73 | 35.68 | 321998 |
| 1720040640 | 35.88 | -1.07 | -2.90 | 36.97 | 37.41 | 35.79 | 168591 |
| 1719959700 | 36.95 | 1.48 | 4.17 | 35.47 | 37.06 | 35.28 | 499419 |
| 1719873300 | 35.47 | 0.77 | 2.22 | 34.7 | 35.48 | 34.44 | 413345 |
| 1719614100 | 34.7 | -0.04 | -0.12 | 34.8 | 35.43 | 34.216 | 673361 |
| 1719527700 | 34.74 | 0.63 | 1.85 | 34.36 | 34.84 | 34.11 | 221964 |
| 1719441300 | 34.11 | -1.05 | -2.99 | 34.85 | 35.03 | 34 | 321343 |
| 1719354900 | 35.16 | 0.21 | 0.60 | 34.95 | 35.345 | 34.6 | 265360 |
| 1719268500 | 34.95 | 0.31 | 0.89 | 34.66 | 35.53 | 34.5801 | 314142 |
| 1719009300 | 34.64 | -0.04 | -0.12 | 34.68 | 35.46 | 34.54 | 476447 |
| 1718922900 | 34.68 | 0.43 | 1.26 | 34.29 | 34.76 | 33.89 | 342208 |
| 1718750100 | 34.25 | -0.32 | -0.93 | 34.46 | 35.08 | 34.1077 | 357165 |
| 1718663700 | 34.57 | -0.37 | -1.06 | 34.9 | 35.145 | 34.18 | 406594 |
| 1718404500 | 34.94 | 0.04 | 0.11 | 34.91 | 35.19 | 33.97 | 313387 |
| 1718318100 | 34.9 | -0.51 | -1.44 | 35.25 | 35.27 | 34.78 | 187798 |
| 1718231700 | 35.41 | 0.58 | 1.67 | 35.78 | 36.205 | 35.255 | 254694 |
| 1718145300 | 34.83 | 0.78 | 2.29 | 34.23 | 34.9 | 33.47 | 271849 |
| 1718058900 | 34.05 | -0.08 | -0.23 | 33.63 | 34.37 | 33.36 | 285886 |
| 1717799700 | 34.13 | -1.7 | -4.74 | 35.52 | 35.52 | 34.06 | 300509 |
| 1717713300 | 35.83 | 0.91 | 2.61 | 34.85 | 35.83 | 34.67 | 188543 |
| 1717626900 | 34.92 | 0.37 | 1.07 | 34.71 | 35.54 | 33.875 | 305075 |
| 1717540500 | 34.55 | -0.59 | -1.68 | 34.87 | 35.395 | 34.36 | 370427 |
| 1717454100 | 35.14 | 0.1 | 0.29 | 35.44 | 35.58 | 34.68 | 252727 |
| 1717194900 | 35.04 | -0.12 | -0.34 | 35.55 | 35.7 | 34.69 | 340129 |
| 1717108500 | 35.16 | 0.74 | 2.15 | 35.02 | 35.48 | 34.5707 | 229006 |
| 1717022100 | 34.42 | -0.46 | -1.32 | 34.43 | 34.75 | 34.1117 | 180823 |
| 1716935700 | 34.88 | -0.15 | -0.43 | 35.04 | 35.66 | 34.67 | 442362 |
| 1716590100 | 35.03 | 0.18 | 0.52 | 35.07 | 35.26 | 34.12 | 384084 |
| 1716503700 | 34.85 | -0.22 | -0.63 | 35.32 | 35.32 | 34.35 | 370863 |
| 1716417300 | 35.07 | 0.29 | 0.83 | 34.76 | 35.36 | 34.76 | 453180 |
| 1716330900 | 34.78 | -1.22 | -3.39 | 35.77 | 36.22 | 34.76 | 244314 |
| 1716244500 | 36 | -0.71 | -1.93 | 36.73 | 36.9 | 35.98 | 417429 |
| 1715985300 | 36.71 | -0.7 | -1.87 | 37.14 | 37.39 | 36.18 | 712314 |
| 1715898900 | 37.41 | 1.63 | 4.56 | 35.83 | 38.02 | 35.62 | 677898 |
| 1715812500 | 35.78 | 0.75 | 2.14 | 35.17 | 36 | 35.04 | 354247 |
| 1715726100 | 35.03 | -0.03 | -0.09 | 35.53 | 35.905 | 34.66 | 431364 |
| 1715639700 | 35.06 | 1.31 | 3.88 | 34.4 | 35.15 | 33.85 | 356337 |
| 1715380500 | 33.75 | -0.29 | -0.85 | 34.45 | 34.45 | 33.475 | 283073 |
| 1715294100 | 34.04 | 0.74 | 2.22 | 33.38 | 34.22 | 33.38 | 302852 |
| 1715207700 | 33.299999 | -0.24 | -0.72 | 33.34 | 33.805 | 33.009999 | 272748 |
| 1715121300 | 33.54 | -1.1 | -3.18 | 34.65 | 34.65 | 33.25 | 397558 |
| 1715034900 | 34.64 | -0.04 | -0.12 | 35.08 | 35.4069 | 34.42 | 312414 |
| 1714775700 | 34.68 | 1.92 | 5.86 | 36.11 | 38 | 34.37 | 885669 |
| 1714689300 | 32.759999 | 0.67 | 2.09 | 32.24 | 33.13 | 31.77 | 524542 |
| 1714602900 | 32.09 | -0.5 | -1.53 | 32.47 | 32.689999 | 31.52 | 500210 |
| 1714516500 | 32.59 | -0.6 | -1.81 | 32.86 | 33.189999 | 32.549999 | 261317 |
| 1714430100 | 33.189999 | -0.25 | -0.75 | 33.78 | 33.78 | 32.9 | 334946 |
| 1714170900 | 33.439999 | 0.25 | 0.75 | 33.09 | 33.81 | 32.58 | 205158 |
| 1714084500 | 33.189999 | 0.55 | 1.69 | 32.2 | 33.365 | 32.2 | 373506 |
| 1713998100 | 32.64 | 0.05 | 0.15 | 32.299999 | 32.82 | 32.18 | 357066 |
| 1713911700 | 32.59 | 0.82 | 2.58 | 31.94 | 33.03 | 31.89 | 404770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
