BJRI

BJs Restaurants Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BJs Restaurants Inc BJRI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 24.10 0.00 0.00 0.00 24.10 04:00:00
more quote information »

BJRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.9925.94320.6622.61466,8053.1114.82%
1 Month17.5425.94317.3520.18624,3216.5637.4%
3 Months19.9929.5316.0820.95647,7164.1120.56%
6 Months42.4244.476.0119.35817,191-18.32-43.19%
1 Year37.1444.476.0124.94577,765-13.04-35.11%
3 Years33.2576.506.0138.86495,109-9.15-27.52%
5 Years46.0276.506.0139.32434,363-21.92-47.63%

BJRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 24.10 0.86 3.7% 23.86 25.943 23.40 586,329
Aug 10 2020 23.24 0.65 2.88% 22.88 23.69 22.60 562,290
Aug 07 2020 22.59 1.03 4.78% 21.44 22.63 21.145 310,973
Aug 06 2020 21.56 0.57 2.72% 20.99 22.08 20.66 347,476
Aug 05 2020 20.99 0.26 1.25% 20.99 21.23 20.70 526,958
Aug 04 2020 20.73 1.12 5.71% 19.74 20.97 19.69 346,820
Aug 03 2020 19.61 -0.45 -2.24% 20.17 20.24 19.415 389,055
Jul 31 2020 20.06 -0.54 -2.62% 20.43 20.515 19.4309 562,785
Jul 30 2020 20.60 -0.69 -3.24% 20.62 20.75 20.11 455,851
Jul 29 2020 21.29 1.25 6.24% 20.21 21.35 20.20 649,147
Jul 28 2020 20.04 0.52 2.66% 19.59 20.18 19.43 392,577
Jul 27 2020 19.52 -1.42 -6.78% 20.67 20.94 19.36 566,688
Jul 24 2020 20.94 1.94 10.21% 19.77 21.01 19.04 1,720,873
Jul 23 2020 19.00 0.21 1.12% 18.71 19.20 18.21 739,218
Jul 22 2020 18.79 0.26 1.4% 18.18 19.52 18.00 664,414
Jul 21 2020 18.53 0.78 4.39% 18.22 19.17 18.09 603,404
Jul 20 2020 17.75 -0.79 -4.26% 18.46 21.0301 17.35 684,373
Jul 17 2020 18.54 -0.11 -0.59% 18.66 18.955 18.16 626,401
Jul 16 2020 18.65 -0.72 -3.72% 18.04 19.16 17.87 732,971
Jul 15 2020 19.37 2.83 17.11% 17.54 19.5971 17.45 1,017,808
Jul 14 2020 16.54 -0.40 -2.36% 16.76 17.09 16.08 629,611
Jul 13 2020 16.94 -0.42 -2.42% 17.76 18.56 16.82 779,369
See More Historical Prices »


Your Recent History
NASDAQ
BJRI
BJs Restau..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.