Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bj's Restaurants Inc (NQ: BJRI )

37.09 -0.35 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.26 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 -1.20(-3.42%)
Oct 25, 2021 35.53 36.02 34.52 35.10 544,185 -0.84(-2.34%)
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 36.66 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%)
Oct 01, 2021 42.27 44.89 42.27 44.50 292,311 +2.74(+6.56%)
Sep 30, 2021 43.22 43.22 41.53 41.76 228,652 -1.43(-3.31%)
Sep 29, 2021 44.37 44.72 43.07 43.19 148,368 -0.81(-1.84%)
Sep 28, 2021 45.04 45.30 43.87 44.00 268,259 -1.20(-2.65%)
Sep 27, 2021 45.20 47.20 45.16 45.20 334,431 +0.01(+0.02%)
Sep 24, 2021 44.00 46.00 43.69 45.19 388,571 +3.26(+7.77%)
Sep 23, 2021 40.56 43.81 40.35 41.93 735,851 +1.91(+4.77%)
Sep 22, 2021 39.43 40.69 39.11 40.02 145,894 +0.97(+2.48%)
Sep 21, 2021 39.57 40.00 37.91 39.05 200,236 -0.60(-1.51%)
Sep 20, 2021 39.38 40.01 38.81 39.65 253,988 -0.93(-2.29%)
Sep 17, 2021 39.86 40.74 39.57 40.58 546,522 +0.91(+2.29%)
Sep 16, 2021 38.26 40.03 38.26 39.67 274,869 +1.44(+3.77%)
Sep 15, 2021 37.65 38.28 36.89 38.23 269,917 +0.76(+2.03%)
Sep 14, 2021 38.81 38.81 36.92 37.47 340,636 -1.31(-3.38%)
Sep 13, 2021 38.99 39.03 37.58 38.78 286,153 +0.40(+1.04%)
Sep 10, 2021 39.66 39.98 38.33 38.38 206,210 -0.87(-2.22%)
Sep 09, 2021 39.02 40.08 38.61 39.25 235,309 +0.15(+0.38%)
Sep 08, 2021 39.89 40.21 39.05 39.10 231,483 -1.02(-2.54%)
Sep 07, 2021 39.98 40.55 39.33 40.12 208,163 +0.33(+0.83%)
Sep 03, 2021 41.64 41.75 39.73 39.79 272,739 -1.84(-4.42%)
Sep 02, 2021 43.12 43.57 41.61 41.63 164,404 -1.13(-2.64%)
Sep 01, 2021 42.90 43.39 42.15 42.76 194,070 +0.00(+0.00%)
Aug 31, 2021 42.20 42.83 41.52 42.76 262,805 +0.29(+0.68%)
Aug 30, 2021 43.71 43.77 42.14 42.47 287,008 -1.75(-3.96%)
Aug 27, 2021 42.67 44.94 42.56 44.22 290,945 +1.80(+4.24%)
Aug 26, 2021 41.76 43.25 41.55 42.42 278,941 +0.66(+1.58%)
Aug 25, 2021 40.42 42.01 40.07 41.76 240,329 +0.94(+2.30%)
Aug 24, 2021 39.28 41.19 39.24 40.82 313,516 +1.74(+4.45%)
Aug 23, 2021 38.44 39.45 37.92 39.08 194,482 +0.94(+2.46%)
Aug 20, 2021 37.44 38.26 37.12 38.14 172,687 +0.56(+1.49%)
Aug 19, 2021 38.26 38.74 37.16 37.58 323,753 -0.99(-2.57%)
Aug 18, 2021 37.94 39.35 36.97 38.57 273,594 +0.51(+1.34%)
Aug 17, 2021 39.32 40.33 37.91 38.06 359,651 -1.72(-4.32%)
Aug 16, 2021 39.41 39.95 38.59 39.78 295,115 -0.59(-1.46%)
Aug 13, 2021 40.59 40.95 40.04 40.37 240,867 -0.21(-0.52%)
Aug 12, 2021 40.22 40.64 39.22 40.58 228,258 +0.10(+0.25%)
Aug 11, 2021 39.22 40.82 38.03 40.48 284,788 +1.33(+3.40%)
Aug 10, 2021 37.75 39.31 37.01 39.15 316,960 +1.61(+4.29%)
Aug 09, 2021 39.14 39.14 36.91 37.54 282,832 -1.75(-4.45%)
Aug 06, 2021 39.23 39.88 38.71 39.29 238,797 +0.32(+0.82%)
Aug 05, 2021 39.58 39.95 38.41 38.97 221,644 -0.27(-0.69%)
Aug 04, 2021 39.01 39.63 38.29 39.24 295,704 +0.50(+1.29%)
Aug 03, 2021 41.41 41.90 38.27 38.74 399,099 -2.42(-5.88%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.