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 (%)
Aug 31, 2020 32.06 32.14 31.20 31.52 609,121 -0.73(-2.26%)
Aug 28, 2020 28.97 32.27 28.57 32.25 803,400 +3.99(+14.12%)
Aug 27, 2020 27.31 28.58 27.19 28.26 328,728 +1.07(+3.94%)
Aug 26, 2020 27.40 27.58 26.91 27.19 309,444 -0.14(-0.51%)
Aug 25, 2020 27.38 28.13 26.59 27.33 397,450 +0.25(+0.92%)
Aug 24, 2020 26.49 27.15 25.15 27.08 408,109 +0.86(+3.28%)
Aug 21, 2020 25.51 26.74 25.51 26.22 481,000 +0.52(+2.02%)
Aug 20, 2020 24.92 26.18 24.57 25.70 430,773 +0.45(+1.78%)
Aug 19, 2020 24.90 25.54 24.62 25.25 416,638 +0.53(+2.14%)
Aug 18, 2020 24.70 24.86 23.98 24.72 368,092 +0.01(+0.04%)
Aug 17, 2020 25.59 25.59 23.92 24.71 259,319 -0.81(-3.17%)
Aug 14, 2020 24.72 25.76 24.17 25.52 393,500 +0.66(+2.63%)
Aug 13, 2020 25.08 25.39 24.47 24.86 445,465 -0.40(-1.56%)
Aug 12, 2020 24.49 25.44 24.14 25.26 598,134 +1.16(+4.81%)
Aug 11, 2020 23.81 24.55 23.40 24.10 628,212 +0.86(+3.70%)
Aug 10, 2020 22.88 23.69 22.60 23.24 595,137 +0.65(+2.88%)
Aug 07, 2020 21.44 22.63 21.14 22.59 311,000 +1.03(+4.78%)
Aug 06, 2020 20.99 22.08 20.66 21.56 347,478 +0.57(+2.72%)
Aug 05, 2020 21.00 21.23 20.70 20.99 527,027 +0.26(+1.25%)
Aug 04, 2020 19.74 20.97 19.69 20.73 347,227 +1.12(+5.71%)
Aug 03, 2020 20.24 20.24 19.41 19.61 389,063 -0.45(-2.24%)
Jul 31, 2020 20.43 20.52 19.43 20.06 563,400 -0.54(-2.62%)
Jul 30, 2020 20.62 20.75 20.11 20.60 455,973 -0.69(-3.24%)
Jul 29, 2020 20.21 21.35 20.20 21.29 651,457 +1.25(+6.24%)
Jul 28, 2020 19.59 20.18 19.52 20.04 406,471 +0.52(+2.66%)
Jul 27, 2020 20.67 20.94 19.36 19.52 582,716 -1.42(-6.78%)
Jul 24, 2020 19.77 21.01 19.04 20.94 1,726,900 +1.94(+10.21%)
Jul 23, 2020 18.71 19.20 18.21 19.00 768,206 +0.21(+1.12%)
Jul 22, 2020 18.18 19.52 18.00 18.79 665,532 +0.26(+1.40%)
Jul 21, 2020 18.22 19.17 18.09 18.53 603,454 +0.78(+4.39%)
Jul 20, 2020 18.46 18.57 17.35 17.75 684,386 -0.79(-4.26%)
Jul 17, 2020 18.66 18.95 18.16 18.54 626,500 -0.11(-0.59%)
Jul 16, 2020 18.04 19.16 17.87 18.65 733,461 -0.72(-3.72%)
Jul 15, 2020 17.54 19.60 17.45 19.37 1,019,340 +2.83(+17.11%)
Jul 14, 2020 16.76 17.09 16.08 16.54 633,863 -0.40(-2.36%)
Jul 13, 2020 17.76 18.56 16.82 16.94 780,034 -0.42(-2.42%)
Jul 10, 2020 16.81 17.75 16.52 17.36 395,000 +0.35(+2.06%)
Jul 09, 2020 18.36 18.56 16.73 17.01 795,674 -1.36(-7.40%)
Jul 08, 2020 18.04 18.73 17.57 18.37 582,570 +0.16(+0.88%)
Jul 07, 2020 18.82 19.11 18.11 18.21 478,148 -1.17(-6.04%)
Jul 06, 2020 19.79 19.96 18.20 19.38 517,520 +0.08(+0.41%)
Jul 02, 2020 21.32 21.32 19.02 19.30 1,085,800 -1.09(-5.35%)
Jul 01, 2020 20.99 21.84 19.63 20.39 593,851 -0.55(-2.63%)
Jun 30, 2020 20.84 21.29 20.09 20.94 483,736 +0.08(+0.38%)
Jun 29, 2020 19.53 21.20 19.12 20.86 604,491 +1.31(+6.70%)
Jun 26, 2020 20.76 20.90 18.88 19.55 1,204,700 -1.40(-6.68%)
Jun 25, 2020 20.20 21.32 20.06 20.95 535,694 +0.25(+1.21%)
Jun 24, 2020 22.30 22.43 20.48 20.70 594,843 -2.24(-9.76%)
Jun 23, 2020 21.19 23.02 21.00 22.94 589,550 +2.32(+11.25%)
Jun 22, 2020 21.00 21.27 20.14 20.62 634,487 -0.66(-3.10%)
Jun 19, 2020 23.12 23.12 21.14 21.28 1,195,300 -1.34(-5.92%)
Jun 18, 2020 22.11 23.10 21.77 22.62 507,806 +0.20(+0.89%)
Jun 17, 2020 23.41 23.49 22.35 22.42 468,887 -0.80(-3.45%)
Jun 16, 2020 24.83 25.01 22.71 23.22 674,364 -0.12(-0.51%)
Jun 15, 2020 21.19 23.90 21.00 23.34 516,556 +0.66(+2.91%)
Jun 12, 2020 23.33 23.73 21.06 22.68 613,600 +1.31(+6.13%)
Jun 11, 2020 21.65 23.12 21.00 21.37 870,845 -3.03(-12.42%)
Jun 10, 2020 26.13 26.18 23.34 24.40 478,763 -1.91(-7.26%)
Jun 09, 2020 27.22 27.44 25.56 26.31 492,337 -1.82(-6.47%)
Jun 08, 2020 28.83 29.04 27.10 28.13 613,042 +0.82(+3.00%)
Jun 05, 2020 29.14 29.53 27.07 27.31 875,400 +0.99(+3.76%)
Jun 04, 2020 24.50 27.56 23.96 26.32 887,519 +1.62(+6.56%)
Jun 03, 2020 22.85 25.03 22.84 24.70 832,419 +2.52(+11.36%)
Jun 02, 2020 22.02 22.39 21.51 22.18 539,409 +0.38(+1.74%)
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.