BJs Restaurants Historical Data - BJRI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
0.10 0.51% 19.55 18.739 19.7399 19.63 19.45 00:00:05
more quote information »

BJRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8320.2916.5519.05772,1772.7216.16%
1 Month16.4723.9915.4319.43803,6713.0818.7%
3 Months31.8834.976.0116.411,022,606-12.33-38.68%
6 Months40.0544.476.0122.04649,650-20.50-51.19%
1 Year48.7248.966.0129.41556,836-29.17-59.87%
3 Years46.5576.506.0140.45492,119-27.00-58.0%
5 Years46.3476.506.0140.92420,629-26.79-57.81%

BJRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 19.55 0.10 0.51% 19.63 19.7399 18.739 272,678
May 21 2020 19.45 0.33 1.73% 18.99 19.78 18.57 663,089
May 20 2020 19.12 -0.33 -1.7% 19.99 20.20 18.64 804,324
May 19 2020 19.45 0.06 0.31% 19.13 20.23 18.07 698,779
May 18 2020 19.39 1.97 11.31% 18.91 20.29 18.61 1,100,501
May 15 2020 17.42 0.37 2.17% 16.83 18.07 16.55 594,192
May 14 2020 17.05 -0.08 -0.47% 16.60 17.7487 15.58 817,053
May 13 2020 17.13 -1.51 -8.1% 18.62 18.95 16.385 648,660
May 12 2020 18.64 -1.59 -7.86% 20.43 21.30 18.56 634,596
May 11 2020 20.23 -1.17 -5.47% 21.00 21.60 20.20 612,484
May 08 2020 21.40 1.48 7.43% 19.56 21.58 19.0107 1,102,481
May 07 2020 19.92 1.07 5.68% 19.21 20.01 18.62 749,147
May 06 2020 18.85 -0.58 -2.99% 19.58 20.32 18.75 532,108
May 05 2020 19.43 -0.95 -4.66% 21.13 22.00 19.39 750,631
May 04 2020 20.38 0.46 2.31% 19.76 21.07 18.74 924,755
May 01 2020 19.92 -1.94 -8.87% 20.70 21.29 19.30 663,188
Apr 30 2020 21.86 -0.92 -4.04% 21.65 23.99 20.71 706,218
Apr 29 2020 22.78 3.78 19.89% 20.17 23.13 19.54 1,264,832
Apr 28 2020 19.00 1.17 6.56% 18.93 19.424 17.0333 914,885
Apr 27 2020 17.83 1.34 8.13% 16.83 18.24 16.6201 1,045,306
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.