NasdaqGS - Nasdaq Real Time Price • USD
BJ's Restaurants, Inc. (BJRI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 31.83 | 32.50 | 31.83 | 32.10 | 32.10 | 287,900 |
Apr 18, 2024 | 31.77 | 32.21 | 31.63 | 31.86 | 31.86 | 496,200 |
Apr 17, 2024 | 32.66 | 32.93 | 31.66 | 31.75 | 31.75 | 305,700 |
Apr 16, 2024 | 32.54 | 32.98 | 32.21 | 32.53 | 32.53 | 292,900 |
Apr 15, 2024 | 32.67 | 33.33 | 32.37 | 32.81 | 32.81 | 346,500 |
Apr 12, 2024 | 33.69 | 33.91 | 32.71 | 32.78 | 32.78 | 388,000 |
Apr 11, 2024 | 34.16 | 34.23 | 33.30 | 33.93 | 33.93 | 315,200 |
Apr 10, 2024 | 33.30 | 34.00 | 32.90 | 33.91 | 33.91 | 291,000 |
Apr 9, 2024 | 35.09 | 35.09 | 34.25 | 34.48 | 34.48 | 201,600 |
Apr 8, 2024 | 34.58 | 35.45 | 34.51 | 35.10 | 35.10 | 179,300 |
Apr 5, 2024 | 34.40 | 34.80 | 33.92 | 34.24 | 34.24 | 267,000 |
Apr 4, 2024 | 35.69 | 35.89 | 34.28 | 34.46 | 34.46 | 296,600 |
Apr 3, 2024 | 35.47 | 36.38 | 35.07 | 35.48 | 35.48 | 240,600 |
Apr 2, 2024 | 35.81 | 35.81 | 34.82 | 35.40 | 35.40 | 241,600 |
Apr 1, 2024 | 36.21 | 36.74 | 35.57 | 36.26 | 36.26 | 289,700 |
Mar 28, 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 36.18 | 633,100 |
Mar 27, 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 35.74 | 379,800 |
Mar 26, 2024 | 33.26 | 33.92 | 32.93 | 33.20 | 33.20 | 662,700 |
Mar 25, 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 32.90 | 552,000 |
Mar 22, 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 34.06 | 389,100 |
Mar 21, 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 35.51 | 285,700 |
Mar 20, 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 36.06 | 214,400 |
Mar 19, 2024 | 34.98 | 35.99 | 34.92 | 35.93 | 35.93 | 187,900 |
Mar 18, 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 35.26 | 541,000 |
Mar 15, 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 35.07 | 540,400 |
Mar 14, 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 35.05 | 384,700 |
Mar 13, 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 36.36 | 445,600 |
Mar 12, 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 36.41 | 228,000 |
Mar 11, 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 36.00 | 325,800 |
Mar 8, 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 36.97 | 267,200 |
Mar 7, 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 37.92 | 329,800 |
Mar 6, 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 38.13 | 450,300 |
Mar 5, 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 36.99 | 326,000 |
Mar 4, 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 36.48 | 809,200 |
Mar 1, 2024 | 34.97 | 35.65 | 34.33 | 35.48 | 35.48 | 243,500 |
Feb 29, 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 35.02 | 318,900 |
Feb 28, 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 34.47 | 354,800 |
Feb 27, 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 34.10 | 253,400 |
Feb 26, 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 34.70 | 244,800 |
Feb 23, 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 34.17 | 199,100 |
Feb 22, 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 33.68 | 423,800 |
Feb 21, 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 33.31 | 474,800 |
Feb 20, 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 34.66 | 781,500 |
Feb 16, 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 36.46 | 1,313,300 |
Feb 15, 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 35.47 | 618,800 |
Feb 14, 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 34.72 | 559,700 |
Feb 13, 2024 | 35.00 | 35.64 | 34.66 | 35.09 | 35.09 | 455,300 |
Feb 12, 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 36.59 | 331,400 |
Feb 9, 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 36.04 | 173,400 |
Feb 8, 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 36.34 | 212,400 |
Feb 7, 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 35.45 | 325,800 |
Feb 6, 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 35.55 | 279,900 |
Feb 5, 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 34.83 | 185,800 |
Feb 2, 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 35.76 | 246,300 |
Feb 1, 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 36.07 | 354,100 |
Jan 31, 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 34.61 | 462,800 |
Jan 30, 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 34.93 | 320,600 |
Jan 29, 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 35.79 | 342,700 |
Jan 26, 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 34.26 | 268,700 |
Jan 25, 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 34.76 | 271,200 |
Jan 24, 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 34.64 | 300,900 |
Jan 23, 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 34.70 | 306,600 |
Jan 22, 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 35.39 | 642,100 |
Jan 19, 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 33.97 | 609,800 |
Jan 18, 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 31.68 | 388,200 |
Jan 17, 2024 | 30.60 | 31.40 | 30.41 | 30.47 | 30.47 | 448,600 |
Jan 16, 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 31.31 | 275,900 |
Jan 12, 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 31.86 | 244,700 |
Jan 11, 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 32.32 | 361,900 |
Jan 10, 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 32.87 | 287,400 |
Jan 9, 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 32.99 | 256,700 |
Jan 8, 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 33.24 | 250,300 |
Jan 5, 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 32.45 | 406,100 |
Jan 4, 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 32.52 | 400,800 |
Jan 3, 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 32.51 | 835,000 |
Jan 2, 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 35.28 | 462,300 |
Dec 29, 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 36.01 | 463,400 |
Dec 28, 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 36.13 | 275,800 |
Dec 27, 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 36.31 | 282,800 |
Dec 26, 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 35.64 | 339,100 |
Dec 22, 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 33.88 | 208,500 |
Dec 21, 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 33.13 | 205,800 |
Dec 20, 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 32.52 | 299,200 |
Dec 19, 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 33.15 | 329,400 |
Dec 18, 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 32.61 | 239,800 |
Dec 15, 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 32.69 | 534,800 |
Dec 14, 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 33.27 | 364,700 |
Dec 13, 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 32.43 | 490,700 |
Dec 12, 2023 | 32.12 | 32.12 | 31.49 | 31.63 | 31.63 | 285,900 |
Dec 11, 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 32.22 | 306,400 |
Dec 8, 2023 | 32.49 | 33.30 | 32.33 | 32.75 | 32.75 | 245,200 |
Dec 7, 2023 | 31.99 | 32.98 | 31.62 | 32.71 | 32.71 | 365,300 |
Dec 6, 2023 | 31.37 | 32.48 | 31.37 | 32.06 | 32.06 | 259,400 |
Dec 5, 2023 | 31.25 | 31.76 | 30.93 | 31.08 | 31.08 | 333,300 |
Dec 4, 2023 | 30.89 | 31.75 | 30.88 | 31.30 | 31.30 | 352,500 |
Dec 1, 2023 | 29.76 | 30.91 | 29.30 | 30.86 | 30.86 | 385,300 |
Nov 30, 2023 | 30.19 | 30.43 | 29.82 | 29.93 | 29.93 | 379,700 |
Nov 29, 2023 | 30.27 | 30.89 | 30.27 | 30.30 | 30.30 | 378,900 |
Nov 28, 2023 | 30.19 | 30.31 | 29.65 | 30.04 | 30.04 | 288,100 |
Nov 27, 2023 | 30.28 | 31.25 | 30.04 | 30.34 | 30.34 | 322,200 |
Nov 24, 2023 | 30.66 | 31.31 | 30.37 | 30.64 | 30.64 | 141,700 |
Nov 22, 2023 | 31.02 | 31.33 | 30.68 | 30.77 | 30.77 | 342,300 |
Nov 21, 2023 | 30.54 | 30.98 | 30.03 | 30.77 | 30.77 | 288,000 |
Nov 20, 2023 | 30.92 | 31.06 | 30.25 | 30.88 | 30.88 | 260,900 |
Nov 17, 2023 | 31.03 | 31.11 | 30.34 | 30.76 | 30.76 | 404,700 |
Nov 16, 2023 | 30.77 | 31.28 | 30.40 | 30.59 | 30.59 | 343,300 |
Nov 15, 2023 | 29.59 | 30.93 | 29.48 | 30.78 | 30.78 | 661,900 |
Nov 14, 2023 | 28.10 | 29.39 | 28.10 | 29.31 | 29.31 | 631,500 |
Nov 13, 2023 | 26.81 | 27.71 | 26.45 | 27.26 | 27.26 | 484,100 |
Nov 10, 2023 | 26.91 | 27.28 | 26.25 | 27.01 | 27.01 | 589,700 |
Nov 9, 2023 | 27.26 | 27.54 | 26.71 | 26.96 | 26.96 | 311,000 |
Nov 8, 2023 | 27.52 | 27.85 | 27.12 | 27.16 | 27.16 | 380,300 |
Nov 7, 2023 | 27.74 | 28.01 | 27.16 | 27.39 | 27.39 | 445,000 |
Nov 6, 2023 | 28.07 | 28.07 | 27.49 | 27.74 | 27.74 | 419,400 |
Nov 3, 2023 | 27.51 | 28.45 | 27.28 | 28.19 | 28.19 | 478,700 |
Nov 2, 2023 | 26.84 | 27.52 | 26.73 | 27.05 | 27.05 | 598,400 |
Nov 1, 2023 | 25.78 | 26.25 | 25.31 | 26.22 | 26.22 | 637,200 |
Oct 31, 2023 | 25.51 | 25.93 | 25.09 | 25.72 | 25.72 | 565,700 |
Oct 30, 2023 | 25.42 | 25.83 | 24.59 | 25.53 | 25.53 | 527,900 |
Oct 27, 2023 | 22.35 | 25.80 | 22.35 | 25.61 | 25.61 | 1,462,900 |
Oct 26, 2023 | 23.91 | 24.11 | 23.18 | 23.57 | 23.57 | 433,600 |
Oct 25, 2023 | 23.82 | 23.93 | 23.45 | 23.87 | 23.87 | 273,900 |
Oct 24, 2023 | 24.08 | 24.49 | 23.78 | 24.02 | 24.02 | 402,100 |
Oct 23, 2023 | 23.77 | 24.48 | 23.69 | 23.99 | 23.99 | 394,700 |
Oct 20, 2023 | 24.30 | 24.75 | 23.85 | 24.04 | 24.04 | 389,300 |
Oct 19, 2023 | 24.11 | 24.75 | 23.71 | 24.04 | 24.04 | 596,600 |
Oct 18, 2023 | 23.75 | 24.15 | 23.60 | 24.08 | 24.08 | 427,700 |
Oct 17, 2023 | 22.26 | 23.96 | 22.26 | 23.94 | 23.94 | 587,300 |
Oct 16, 2023 | 22.52 | 22.83 | 22.29 | 22.46 | 22.46 | 445,600 |
Oct 13, 2023 | 21.95 | 22.27 | 21.64 | 22.27 | 22.27 | 330,500 |
Oct 12, 2023 | 23.10 | 23.10 | 21.68 | 21.99 | 21.99 | 520,900 |
Oct 11, 2023 | 23.44 | 23.48 | 22.99 | 23.15 | 23.15 | 437,300 |
Oct 10, 2023 | 23.36 | 23.67 | 23.13 | 23.34 | 23.34 | 402,300 |
Oct 9, 2023 | 22.54 | 23.49 | 22.54 | 23.34 | 23.34 | 407,500 |
Oct 6, 2023 | 22.95 | 23.24 | 22.43 | 23.10 | 23.10 | 295,200 |
Oct 5, 2023 | 23.12 | 23.37 | 22.88 | 23.20 | 23.20 | 297,400 |
Oct 4, 2023 | 22.49 | 23.25 | 22.40 | 23.11 | 23.11 | 280,800 |
Oct 3, 2023 | 23.11 | 23.12 | 22.31 | 22.45 | 22.45 | 303,900 |
Oct 2, 2023 | 23.35 | 23.64 | 22.98 | 23.21 | 23.21 | 363,000 |
Sep 29, 2023 | 23.79 | 24.08 | 23.32 | 23.46 | 23.46 | 421,500 |
Sep 28, 2023 | 22.83 | 23.85 | 22.81 | 23.67 | 23.67 | 413,400 |
Sep 27, 2023 | 22.87 | 23.20 | 22.67 | 22.83 | 22.83 | 316,100 |
Sep 26, 2023 | 23.10 | 23.37 | 22.62 | 22.77 | 22.77 | 393,800 |
Sep 25, 2023 | 23.47 | 23.91 | 23.12 | 23.25 | 23.25 | 357,600 |
Sep 22, 2023 | 24.38 | 24.40 | 23.48 | 23.59 | 23.59 | 375,700 |
Sep 21, 2023 | 25.21 | 25.27 | 24.33 | 24.35 | 24.35 | 424,600 |
Sep 20, 2023 | 25.89 | 26.70 | 25.28 | 25.42 | 25.42 | 355,400 |
Sep 19, 2023 | 25.75 | 25.96 | 25.31 | 25.71 | 25.71 | 358,300 |
Sep 18, 2023 | 26.78 | 26.78 | 25.69 | 25.79 | 25.79 | 429,500 |
Sep 15, 2023 | 27.32 | 27.48 | 26.49 | 26.70 | 26.70 | 500,200 |
Sep 14, 2023 | 27.17 | 27.54 | 26.96 | 27.42 | 27.42 | 182,200 |
Sep 13, 2023 | 27.63 | 27.83 | 26.86 | 26.89 | 26.89 | 242,000 |
Sep 12, 2023 | 27.43 | 28.25 | 27.11 | 27.63 | 27.63 | 369,900 |
Sep 11, 2023 | 28.53 | 28.53 | 27.38 | 27.59 | 27.59 | 269,300 |
Sep 8, 2023 | 27.84 | 28.42 | 27.40 | 28.25 | 28.25 | 254,600 |
Sep 7, 2023 | 28.07 | 28.07 | 27.62 | 27.93 | 27.93 | 164,500 |
Sep 6, 2023 | 28.39 | 28.66 | 27.98 | 28.08 | 28.08 | 235,300 |
Sep 5, 2023 | 29.23 | 29.36 | 28.27 | 28.39 | 28.39 | 338,500 |
Sep 1, 2023 | 29.67 | 29.92 | 29.32 | 29.53 | 29.53 | 159,900 |
Aug 31, 2023 | 29.69 | 29.98 | 29.37 | 29.41 | 29.41 | 223,900 |
Aug 30, 2023 | 29.48 | 30.04 | 29.31 | 29.54 | 29.54 | 228,500 |
Aug 29, 2023 | 29.43 | 30.01 | 29.26 | 29.58 | 29.58 | 198,200 |
Aug 28, 2023 | 29.82 | 30.02 | 29.38 | 29.53 | 29.53 | 230,900 |
Aug 25, 2023 | 29.91 | 30.21 | 29.49 | 29.64 | 29.64 | 207,400 |
Aug 24, 2023 | 30.60 | 30.71 | 29.51 | 29.78 | 29.78 | 332,200 |
Aug 23, 2023 | 30.29 | 31.06 | 30.05 | 30.79 | 30.79 | 276,700 |
Aug 22, 2023 | 30.07 | 30.52 | 29.69 | 30.33 | 30.33 | 266,600 |
Aug 21, 2023 | 30.35 | 31.18 | 29.94 | 30.05 | 30.05 | 435,900 |
Aug 18, 2023 | 30.71 | 31.32 | 30.14 | 30.22 | 30.22 | 308,800 |
Aug 17, 2023 | 32.33 | 32.60 | 30.54 | 30.91 | 30.91 | 373,300 |
Aug 16, 2023 | 32.82 | 33.00 | 32.20 | 32.23 | 32.23 | 200,900 |
Aug 15, 2023 | 33.29 | 33.67 | 32.87 | 32.89 | 32.89 | 251,000 |
Aug 14, 2023 | 33.33 | 33.56 | 32.77 | 33.52 | 33.52 | 258,100 |
Aug 11, 2023 | 33.79 | 34.14 | 33.19 | 33.71 | 33.71 | 269,200 |
Aug 10, 2023 | 34.10 | 34.78 | 33.82 | 34.14 | 34.14 | 278,100 |
Aug 9, 2023 | 33.96 | 34.06 | 32.82 | 34.00 | 34.00 | 333,600 |
Aug 8, 2023 | 35.43 | 35.45 | 33.96 | 34.01 | 34.01 | 288,500 |
Aug 7, 2023 | 36.31 | 36.87 | 35.76 | 35.89 | 35.89 | 234,300 |
Aug 4, 2023 | 36.47 | 36.72 | 35.94 | 36.28 | 36.28 | 190,200 |
Aug 3, 2023 | 36.11 | 36.36 | 35.75 | 36.23 | 36.23 | 285,500 |
Aug 2, 2023 | 36.44 | 36.75 | 35.97 | 36.35 | 36.35 | 348,200 |
Aug 1, 2023 | 37.53 | 37.53 | 36.12 | 36.58 | 36.58 | 372,500 |
Jul 31, 2023 | 36.66 | 37.83 | 36.45 | 37.66 | 37.66 | 479,500 |
Jul 28, 2023 | 35.99 | 37.35 | 35.53 | 36.46 | 36.46 | 717,200 |
Jul 27, 2023 | 33.69 | 33.95 | 33.18 | 33.34 | 33.34 | 224,700 |
Jul 26, 2023 | 33.29 | 33.92 | 32.95 | 33.58 | 33.58 | 211,600 |
Jul 25, 2023 | 33.60 | 33.60 | 32.79 | 33.34 | 33.34 | 288,900 |
Jul 24, 2023 | 33.75 | 34.09 | 33.33 | 33.76 | 33.76 | 314,300 |
Jul 21, 2023 | 35.54 | 35.54 | 33.74 | 33.81 | 33.81 | 342,500 |
Jul 20, 2023 | 35.67 | 35.84 | 35.18 | 35.23 | 35.23 | 228,000 |
Jul 19, 2023 | 35.19 | 35.66 | 34.80 | 35.46 | 35.46 | 330,100 |
Jul 18, 2023 | 34.34 | 35.14 | 34.03 | 35.05 | 35.05 | 313,400 |
Jul 17, 2023 | 34.35 | 34.91 | 34.25 | 34.34 | 34.34 | 324,600 |
Jul 14, 2023 | 34.41 | 34.67 | 33.92 | 34.26 | 34.26 | 346,100 |
Jul 13, 2023 | 34.38 | 34.80 | 33.99 | 34.39 | 34.39 | 328,700 |
Jul 12, 2023 | 32.95 | 35.74 | 32.52 | 34.33 | 34.33 | 546,700 |
Jul 11, 2023 | 31.98 | 32.33 | 31.68 | 31.93 | 31.93 | 153,500 |
Jul 10, 2023 | 30.88 | 31.81 | 30.88 | 31.81 | 31.81 | 221,400 |
Jul 7, 2023 | 30.74 | 31.24 | 30.58 | 30.84 | 30.84 | 191,400 |
Jul 6, 2023 | 30.61 | 30.81 | 30.04 | 30.62 | 30.62 | 173,400 |
Jul 5, 2023 | 32.30 | 32.30 | 30.72 | 30.98 | 30.98 | 298,200 |
Jul 3, 2023 | 31.80 | 32.62 | 31.80 | 32.43 | 32.43 | 96,300 |
Jun 30, 2023 | 31.64 | 32.28 | 31.56 | 31.80 | 31.80 | 241,500 |
Jun 29, 2023 | 30.78 | 31.70 | 30.78 | 31.43 | 31.43 | 276,900 |
Jun 28, 2023 | 31.29 | 31.34 | 30.51 | 30.72 | 30.72 | 207,700 |
Jun 27, 2023 | 30.80 | 31.42 | 30.25 | 31.24 | 31.24 | 241,400 |
Jun 26, 2023 | 30.70 | 31.42 | 30.43 | 30.72 | 30.72 | 215,900 |
Jun 23, 2023 | 30.71 | 31.45 | 30.02 | 30.37 | 30.37 | 810,800 |
Jun 22, 2023 | 30.98 | 31.32 | 30.25 | 31.07 | 31.07 | 340,200 |
Jun 21, 2023 | 30.27 | 31.10 | 30.19 | 31.03 | 31.03 | 359,200 |
Jun 20, 2023 | 30.60 | 30.75 | 30.18 | 30.40 | 30.40 | 247,300 |
Jun 16, 2023 | 31.97 | 31.97 | 30.49 | 30.64 | 30.64 | 467,600 |
Jun 15, 2023 | 31.58 | 32.31 | 31.23 | 31.56 | 31.56 | 237,900 |
Jun 14, 2023 | 32.17 | 32.19 | 31.11 | 31.68 | 31.68 | 344,300 |
Jun 13, 2023 | 31.40 | 32.54 | 31.34 | 32.03 | 32.03 | 331,000 |
Jun 12, 2023 | 31.56 | 31.88 | 31.24 | 31.27 | 31.27 | 237,400 |
Jun 9, 2023 | 31.85 | 32.00 | 31.19 | 31.36 | 31.36 | 160,100 |
Jun 8, 2023 | 32.36 | 32.46 | 31.75 | 31.89 | 31.89 | 168,500 |
Jun 7, 2023 | 31.05 | 32.79 | 30.85 | 32.64 | 32.64 | 382,700 |
Jun 6, 2023 | 30.33 | 31.15 | 30.11 | 30.76 | 30.76 | 293,700 |
Jun 5, 2023 | 31.34 | 31.34 | 30.30 | 30.49 | 30.49 | 223,700 |
Jun 2, 2023 | 30.61 | 31.77 | 30.37 | 31.65 | 31.65 | 243,600 |
Jun 1, 2023 | 29.75 | 30.35 | 29.57 | 30.22 | 30.22 | 199,300 |
May 31, 2023 | 29.81 | 30.08 | 29.28 | 29.78 | 29.78 | 236,100 |
May 30, 2023 | 31.21 | 31.46 | 29.61 | 29.85 | 29.85 | 233,500 |
May 26, 2023 | 31.39 | 31.66 | 30.70 | 30.99 | 30.99 | 198,000 |
May 25, 2023 | 31.70 | 31.77 | 31.32 | 31.62 | 31.62 | 240,900 |
May 24, 2023 | 30.80 | 31.73 | 30.49 | 31.72 | 31.72 | 246,600 |
May 23, 2023 | 30.82 | 31.60 | 30.73 | 30.85 | 30.85 | 165,800 |
May 22, 2023 | 32.33 | 32.52 | 30.90 | 30.98 | 30.98 | 306,400 |
May 19, 2023 | 33.70 | 33.70 | 32.01 | 32.34 | 32.34 | 509,700 |
May 18, 2023 | 32.55 | 33.46 | 32.37 | 33.39 | 33.39 | 364,900 |
May 17, 2023 | 30.75 | 32.67 | 30.75 | 32.57 | 32.57 | 359,600 |
May 16, 2023 | 30.33 | 30.52 | 29.90 | 30.46 | 30.46 | 198,300 |
May 15, 2023 | 29.92 | 30.48 | 29.82 | 30.40 | 30.40 | 231,600 |
May 12, 2023 | 30.11 | 30.34 | 29.55 | 29.92 | 29.92 | 238,400 |
May 11, 2023 | 30.54 | 30.65 | 29.92 | 30.00 | 30.00 | 474,100 |
May 10, 2023 | 31.37 | 31.43 | 30.22 | 30.65 | 30.65 | 255,300 |
May 9, 2023 | 29.92 | 31.16 | 29.62 | 30.95 | 30.95 | 393,700 |
May 8, 2023 | 30.95 | 31.07 | 29.85 | 29.97 | 29.97 | 323,000 |
May 5, 2023 | 31.91 | 32.11 | 30.53 | 30.86 | 30.86 | 422,100 |
May 4, 2023 | 31.34 | 31.94 | 30.37 | 31.41 | 31.41 | 507,800 |
May 3, 2023 | 32.28 | 32.31 | 31.42 | 31.71 | 31.71 | 522,100 |
May 2, 2023 | 32.10 | 32.22 | 31.32 | 32.10 | 32.10 | 313,200 |
May 1, 2023 | 32.54 | 33.68 | 32.11 | 32.21 | 32.21 | 468,700 |
Apr 28, 2023 | 31.00 | 32.58 | 29.78 | 32.54 | 32.54 | 1,033,700 |
Apr 27, 2023 | 28.59 | 28.96 | 28.36 | 28.90 | 28.90 | 307,100 |
Apr 26, 2023 | 28.39 | 28.85 | 28.21 | 28.37 | 28.37 | 328,900 |
Apr 25, 2023 | 29.01 | 29.16 | 28.50 | 28.52 | 28.52 | 382,700 |
Apr 24, 2023 | 31.03 | 31.12 | 28.98 | 29.40 | 29.40 | 567,900 |
Apr 21, 2023 | 29.32 | 31.72 | 29.32 | 31.34 | 31.34 | 723,400 |
Apr 20, 2023 | 28.43 | 29.62 | 28.41 | 29.16 | 29.16 | 385,100 |
Related Tickers
CHUY Chuy's Holdings, Inc.
30.59
+0.53%
DIN Dine Brands Global, Inc.
43.35
+1.21%
RRGB Red Robin Gourmet Burgers, Inc.
6.40
+6.67%
BH Biglari Holdings Inc.
199.73
+1.61%
CNNE Cannae Holdings, Inc.
19.61
+0.31%
BLMN Bloomin' Brands, Inc.
27.04
+0.04%
DENN Denny's Corporation
8.17
+1.36%
EAT Brinker International, Inc.
45.23
-0.15%
FWRG First Watch Restaurant Group, Inc.
22.30
+0.45%
TAST Carrols Restaurant Group, Inc.
9.52
+0.21%