BJ's Restaurants Inc. Common Stockのデータ

BJ's Restaurants Inc. Common Stockの基本情報

名前 BJ's Restaurants Inc. Common Stock
ティッカー BJRI
国 United States
上場年 nan
セクター Consumer Services

BJ's Restaurants Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.11 49.82 52.64 50.17 451700.0 50.17
2021-02-12 53.61 51.12 52.95 53.23 365900.0 53.23
2021-02-11 55.12 52.0 54.87 53.06 308900.0 53.06
2021-02-10 55.81 54.41 54.5 54.82 238700.0 54.82
2021-02-09 55.09 52.51 53.58 54.14 205500.0 54.14
2021-02-08 53.15 51.09 52.58 52.59 189900.0 52.59
2021-02-05 52.58 50.5 51.97 52.14 195700.0 52.14
2021-02-04 51.66 48.35 48.39 51.66 287300.0 51.66
2021-02-03 48.08 46.21 46.38 47.91 247400.0 47.91
2021-02-02 47.83 45.59 47.45 46.3 264300.0 46.3
2021-02-01 47.97 45.4 47.5 46.57 200200.0 46.57
2021-01-29 47.81 45.87 47.49 46.74 230200.0 46.74
2021-01-28 49.18 46.8 46.8 47.76 347300.0 47.76
2021-01-27 47.47 43.06 43.2 46.65 613500.0 46.65
2021-01-26 45.9 44.17 45.9 44.55 199700.0 44.55
2021-01-25 46.0 43.53 44.72 45.24 334100.0 45.24
2021-01-22 45.28 42.72 43.02 45.21 565200.0 45.21
2021-01-21 46.83 44.58 46.5 46.21 344700.0 46.21
2021-01-20 49.49 46.26 48.57 47.35 356600.0 47.35
2021-01-19 49.28 46.82 47.54 48.57 424200.0 48.57
2021-01-15 47.67 45.5 47.67 46.91 298000.0 46.91
2021-01-14 47.4 45.77 46.06 46.75 334100.0 46.75
2021-01-13 46.14 43.91 45.2 45.51 230500.0 45.51
2021-01-12 45.65 44.21 44.74 45.42 212200.0 45.42
2021-01-11 44.73 43.44 43.44 44.48 317100.0 44.48
2021-01-08 44.6 42.7 43.6 44.43 363400.0 44.43
2021-01-07 43.58 41.97 42.85 43.15 412500.0 43.15
2021-01-06 42.65 39.7 39.7 41.7 619600.0 41.7
2021-01-05 40.14 37.51 37.51 39.68 380800.0 39.68
2021-01-04 38.73 35.83 38.73 37.41 478000.0 37.41
2020-12-31 39.35 37.25 38.04 38.49 224400.0 38.49
2020-12-30 38.92 37.68 37.98 38.04 291900.0 38.04
2020-12-29 38.35 37.2 38.15 37.99 339300.0 37.99
2020-12-28 39.71 37.63 39.71 37.95 319500.0 37.95
2020-12-24 40.52 38.9 39.74 39.1 100400.0 39.1
2020-12-23 40.74 39.08 39.4 39.62 315500.0 39.62
2020-12-22 40.17 36.2 36.96 39.25 513200.0 39.25
2020-12-21 37.35 34.53 35.19 36.9 596500.0 36.9
2020-12-18 36.42 35.5 36.01 35.75 494500.0 35.75
2020-12-17 36.25 34.91 35.81 36.13 415900.0 36.13
2020-12-16 35.08 33.89 34.38 34.41 362800.0 34.41
2020-12-15 33.84 32.12 32.66 33.37 298200.0 33.37
2020-12-14 33.48 32.35 33.27 32.42 331400.0 32.42
2020-12-11 35.42 32.37 35.12 32.66 557300.0 32.66
2020-12-10 35.63 34.59 34.98 35.56 242400.0 35.56
2020-12-09 35.52 34.17 34.17 35.32 394700.0 35.32
2020-12-08 34.82 33.57 34.47 33.91 429500.0 33.91
2020-12-07 36.66 34.65 36.59 35.0 340100.0 35.0
2020-12-04 37.65 36.08 36.16 36.95 329100.0 36.95
2020-12-03 36.66 35.12 35.25 35.99 251800.0 35.99
2020-12-02 35.22 32.68 33.93 35.1 277700.0 35.1
2020-12-01 34.32 33.27 33.61 34.0 373900.0 34.0
2020-11-30 34.9 32.72 34.9 33.03 474900.0 33.03
2020-11-27 36.32 34.59 36.03 35.0 174500.0 35.0
2020-11-25 37.13 35.47 37.0 35.68 327000.0 35.68
2020-11-24 38.08 36.93 37.43 37.56 405000.0 37.56
2020-11-23 37.02 36.08 36.92 36.44 251900.0 36.44
2020-11-20 37.32 35.53 37.32 35.9 399900.0 35.9
2020-11-19 38.01 36.72 37.71 37.55 352000.0 37.55
2020-11-18 39.1 37.45 38.59 37.65 341000.0 37.65
2020-11-17 38.76 36.87 37.69 38.18 293600.0 38.18
2020-11-16 39.88 37.73 39.88 38.51 340200.0 38.51
2020-11-13 37.21 36.23 36.6 37.04 247700.0 37.04
2020-11-12 36.45 34.71 35.65 35.36 281100.0 35.36
2020-11-11 39.15 35.41 38.51 36.0 483400.0 36.0
2020-11-10 39.01 36.15 37.67 38.73 743600.0 38.73
2020-11-09 40.92 35.0 35.12 37.98 1254600.0 37.98
2020-11-06 31.6 30.32 30.82 31.21 184200.0 31.21
2020-11-05 31.23 29.98 29.98 30.82 259700.0 30.82
2020-11-04 30.39 29.23 29.62 29.73 228500.0 29.73
2020-11-03 30.65 29.84 30.25 29.94 369800.0 29.94
2020-11-02 29.64 28.28 28.73 29.6 308600.0 29.6
2020-10-30 28.88 27.7 28.31 28.21 363200.0 28.21
2020-10-29 28.6 27.62 28.03 28.44 218100.0 28.44
2020-10-28 29.1 27.46 28.35 28.03 361400.0 28.03
2020-10-27 30.75 28.77 30.38 28.99 277500.0 28.99
2020-10-26 30.8 29.25 30.32 30.55 481400.0 30.55
2020-10-23 33.61 29.84 33.16 31.29 1082700.0 31.29
2020-10-22 34.64 32.1 32.25 34.19 472100.0 34.19
2020-10-21 32.96 32.17 32.71 32.25 177000.0 32.25
2020-10-20 33.75 32.69 33.08 32.75 244600.0 32.75
2020-10-19 33.48 32.52 32.81 32.62 284800.0 32.62
2020-10-16 32.92 31.94 32.6 32.49 207200.0 32.49
2020-10-15 33.13 31.34 31.59 32.68 192400.0 32.68
2020-10-14 33.09 31.74 32.22 31.98 217000.0 31.98
2020-10-13 32.34 31.2 32.34 31.93 193800.0 31.93
2020-10-12 33.69 32.12 33.12 32.53 190900.0 32.53
2020-10-09 33.21 32.22 32.76 33.04 247700.0 33.04
2020-10-08 32.51 30.48 31.34 32.35 308100.0 32.35
2020-10-07 31.12 30.04 30.46 30.94 299000.0 30.94
2020-10-06 31.63 30.03 30.46 30.1 351300.0 30.1
2020-10-05 31.68 29.53 31.02 30.02 304500.0 30.02
2020-10-02 30.63 28.6 28.66 30.52 282600.0 30.52
2020-10-01 30.26 29.4 29.48 30.25 180100.0 30.25
2020-09-30 30.53 29.2 29.77 29.44 267500.0 29.44
2020-09-29 31.08 28.85 30.89 29.49 282700.0 29.49
2020-09-28 31.3 30.41 30.59 30.96 392800.0 30.96
2020-09-25 31.14 29.69 30.59 30.03 351700.0 30.03
2020-09-24 31.7 30.5 31.0 30.79 645300.0 30.79
2020-09-23 33.05 30.77 32.42 30.86 507700.0 30.86
2020-09-22 33.5 31.48 33.02 32.42 529700.0 32.42
2020-09-21 32.57 30.49 32.07 32.38 590400.0 32.38
2020-09-18 36.02 33.29 34.83 33.53 1080700.0 33.53
2020-09-17 35.74 34.17 35.41 34.47 499300.0 34.47
2020-09-16 37.31 36.08 37.23 36.19 392300.0 36.19
2020-09-15 37.61 36.21 36.97 37.02 362800.0 37.02
2020-09-14 36.69 35.17 35.73 36.54 380900.0 36.54
2020-09-11 37.03 33.7 36.86 35.01 828800.0 35.01
2020-09-10 37.3 35.62 35.8 36.92 649500.0 36.92
2020-09-09 35.71 33.71 34.99 35.5 581500.0 35.5
2020-09-08 35.83 33.31 34.1 35.02 614800.0 35.02
2020-09-04 35.85 34.08 35.03 34.6 614800.0 34.6
2020-09-03 35.46 32.76 33.94 34.31 572800.0 34.31
2020-09-02 34.28 32.74 33.0 33.84 595400.0 33.84
2020-09-01 32.92 31.1 31.51 32.81 419300.0 32.81
2020-08-31 32.14 31.2 32.06 31.52 609100.0 31.52
2020-08-28 32.27 28.57 28.97 32.25 803400.0 32.25
2020-08-27 28.58 27.19 27.31 28.26 328700.0 28.26
2020-08-26 27.58 26.91 27.4 27.19 309400.0 27.19
2020-08-25 28.13 26.59 27.38 27.33 397500.0 27.33
2020-08-24 27.15 25.15 26.49 27.08 408100.0 27.08
2020-08-21 26.74 25.51 25.51 26.22 481000.0 26.22
2020-08-20 26.18 24.57 24.92 25.7 430800.0 25.7
2020-08-19 25.54 24.63 24.9 25.25 416600.0 25.25
2020-08-18 24.86 23.98 24.7 24.72 368000.0 24.72
2020-08-17 25.59 23.92 25.59 24.71 259300.0 24.71
2020-08-14 25.76 24.17 24.72 25.52 393600.0 25.52
2020-08-13 25.4 24.47 25.08 24.87 445500.0 24.87
2020-08-12 25.44 24.14 24.49 25.26 598100.0 25.26
2020-08-11 24.55 23.4 23.81 24.1 628200.0 24.1
2020-08-10 23.69 22.6 22.88 23.24 595100.0 23.24
2020-08-07 22.63 21.15 21.44 22.59 311000.0 22.59
2020-08-06 22.08 20.66 20.99 21.56 347500.0 21.56
2020-08-05 21.23 20.7 21.0 20.99 527000.0 20.99
2020-08-04 20.97 19.69 19.74 20.73 347700.0 20.73
2020-08-03 20.24 19.42 20.24 19.61 389100.0 19.61
2020-07-31 20.52 19.43 20.43 20.06 563400.0 20.06
2020-07-30 20.75 20.11 20.62 20.6 456000.0 20.6
2020-07-29 21.35 20.2 20.21 21.29 651500.0 21.29
2020-07-28 20.18 19.52 19.59 20.04 406500.0 20.04
2020-07-27 20.94 19.36 20.67 19.52 582700.0 19.52
2020-07-24 21.01 19.04 19.77 20.94 1726900.0 20.94
2020-07-23 19.2 18.21 18.71 19.0 768800.0 19.0
2020-07-22 19.52 18.0 18.18 18.79 665500.0 18.79
2020-07-21 19.17 18.09 18.22 18.53 603400.0 18.53
2020-07-20 18.57 17.35 18.46 17.75 684400.0 17.75
2020-07-17 18.95 18.16 18.66 18.54 626600.0 18.54
2020-07-16 19.16 17.87 18.04 18.65 733500.0 18.65
2020-07-15 19.6 17.45 17.54 19.37 1019300.0 19.37
2020-07-14 17.09 16.08 16.76 16.54 635000.0 16.54
2020-07-13 18.56 16.82 17.76 16.94 780000.0 16.94
2020-07-10 17.75 16.52 16.81 17.36 395000.0 17.36
2020-07-09 18.56 16.73 18.36 17.01 795700.0 17.01
2020-07-08 18.73 17.57 18.04 18.37 582600.0 18.37
2020-07-07 19.11 18.11 18.82 18.21 478100.0 18.21
2020-07-06 19.96 18.2 19.79 19.38 518200.0 19.38
2020-07-02 21.32 19.02 21.32 19.3 1085800.0 19.3
2020-07-01 21.84 19.63 20.99 20.39 593900.0 20.39
2020-06-30 21.29 20.09 20.84 20.94 483700.0 20.94
2020-06-29 21.2 19.12 19.53 20.87 604500.0 20.87
2020-06-26 20.9 18.88 20.76 19.55 1204700.0 19.55
2020-06-25 21.32 20.06 20.2 20.95 535700.0 20.95
2020-06-24 22.43 20.48 22.3 20.7 594800.0 20.7
2020-06-23 23.02 21.0 21.19 22.94 589600.0 22.94
2020-06-22 21.27 20.14 21.0 20.62 634100.0 20.62
2020-06-19 23.12 21.14 23.12 21.28 1195300.0 21.28
2020-06-18 23.1 21.77 22.11 22.62 508400.0 22.62
2020-06-17 23.49 22.35 23.41 22.42 468900.0 22.42
2020-06-16 25.02 22.71 24.83 23.22 674400.0 23.22
2020-06-15 23.9 21.0 21.19 23.34 516600.0 23.34
2020-06-12 23.73 21.06 23.33 22.68 613500.0 22.68
2020-06-11 23.12 21.0 21.81 21.37 870600.0 21.37
2020-06-10 26.18 23.34 26.13 24.4 479400.0 24.4
2020-06-09 27.44 25.56 27.22 26.31 492300.0 26.31
2020-06-08 29.04 27.1 28.83 28.13 613000.0 28.13
2020-06-05 29.53 27.07 29.14 27.31 875400.0 27.31
2020-06-04 27.56 23.96 24.5 26.32 887500.0 26.32
2020-06-03 25.03 22.84 22.85 24.7 832100.0 24.7
2020-06-02 22.39 21.51 22.02 22.18 541000.0 22.18
2020-06-01 22.8 21.66 21.89 21.8 559900.0 21.8
2020-05-29 22.48 21.3 21.74 21.72 507200.0 21.72
2020-05-28 23.68 21.57 23.68 22.0 921900.0 22.0
2020-05-27 23.77 21.37 21.58 23.77 1171200.0 23.77
2020-05-26 21.92 20.39 20.73 20.92 834700.0 20.92
2020-05-22 19.74 18.74 19.63 19.55 273500.0 19.55
2020-05-21 19.78 18.57 18.99 19.45 663900.0 19.45
2020-05-20 20.2 18.64 19.99 19.12 810400.0 19.12
2020-05-19 20.23 18.07 19.13 19.45 727100.0 19.45
2020-05-18 20.29 18.61 18.91 19.39 1252900.0 19.39
2020-05-15 18.07 16.55 16.83 17.42 594500.0 17.42
2020-05-14 17.75 15.58 16.6 17.06 819400.0 17.06
2020-05-13 18.62 16.39 18.62 17.13 667600.0 17.13
2020-05-12 20.54 18.56 20.43 18.64 798600.0 18.64
2020-05-11 21.28 20.2 21.07 20.23 612500.0 20.23
2020-05-08 21.58 19.01 19.56 21.4 1103400.0 21.4
2020-05-07 20.01 18.62 19.21 19.92 759400.0 19.92
2020-05-06 20.32 18.75 19.58 18.85 577000.0 18.85
2020-05-05 21.41 19.39 21.13 19.43 830900.0 19.43
2020-05-04 21.07 18.74 19.76 20.36 928500.0 20.36
2020-05-01 21.29 19.3 20.7 19.92 669400.0 19.92
2020-04-30 22.81 20.71 21.65 21.86 709700.0 21.86
2020-04-29 23.13 20.0 20.17 22.78 1330200.0 22.78
2020-04-28 19.42 17.9 18.93 19.0 931200.0 19.0
2020-04-27 18.24 16.62 16.83 17.83 1180400.0 17.83
2020-04-24 16.83 15.43 16.47 16.49 846700.0 16.49
2020-04-23 17.5 16.31 17.38 16.39 732200.0 16.39
2020-04-22 17.49 16.52 17.16 17.04 571100.0 17.04
2020-04-21 17.38 16.05 16.05 16.52 923200.0 16.52
2020-04-20 17.79 16.55 16.77 16.65 732700.0 16.65
2020-04-17 17.94 16.62 17.52 17.39 943500.0 17.39
2020-04-16 16.5 14.88 16.33 16.03 1002100.0 16.03
2020-04-15 16.76 15.51 16.0 16.27 603000.0 16.27
2020-04-14 19.39 16.5 18.05 16.85 909000.0 16.85
2020-04-13 19.06 16.07 19.05 17.13 991900.0 17.13
2020-04-09 19.63 17.66 18.16 18.1 1561500.0 18.1
2020-04-08 17.81 15.37 15.58 16.92 1142800.0 16.92
2020-04-07 16.94 14.09 15.56 15.12 1392300.0 15.12
2020-04-06 14.0 12.22 12.86 13.85 1142700.0 13.85
2020-04-03 11.76 10.94 11.41 11.74 844400.0 11.74
2020-04-02 12.57 10.76 11.38 11.32 862500.0 11.32
2020-04-01 13.16 10.5 13.06 11.68 1174300.0 11.68
2020-03-31 14.57 12.57 12.76 13.89 807000.0 13.89
2020-03-30 14.07 12.75 13.31 12.76 1025200.0 12.76
2020-03-27 15.05 13.32 14.43 13.73 1397800.0 13.73
2020-03-26 16.28 13.45 13.83 15.44 1632800.0 15.44
2020-03-25 16.44 13.03 14.6 13.37 2928800.0 13.37
2020-03-24 13.68 10.71 10.71 12.96 2042900.0 12.96
2020-03-23 10.02 7.68 8.19 9.58 1674900.0 9.58
2020-03-20 9.76 7.53 9.2 8.2 2817400.0 8.2
2020-03-19 8.45 6.03 6.88 8.2 2027800.0 8.2
2020-03-18 10.14 6.01 9.9 6.54 1547800.0 6.54
2020-03-17 13.47 10.3 13.33 10.58 1720200.0 10.58
2020-03-16 17.5 12.61 16.89 12.88 1158000.0 12.88
2020-03-13 21.95 17.23 19.48 20.29 698700.0 20.29
2020-03-12 19.91 17.33 19.91 18.35 868300.0 18.35
2020-03-11 24.37 21.13 24.23 21.39 684800.0 21.39
2020-03-10 26.85 23.81 26.85 25.3 597600.0 25.3
2020-03-09 28.22 25.45 28.0 25.64 766500.0 25.64
2020-03-06 30.05 27.32 27.95 29.64 788100.0 29.51
2020-03-05 32.03 28.65 32.03 28.85 659100.0 28.72
2020-03-04 33.04 31.83 32.71 32.9 390800.0 32.76
2020-03-03 34.97 31.94 33.78 32.36 492600.0 32.22
2020-03-02 34.6 32.01 33.32 33.78 750400.0 33.63
2020-02-28 33.49 31.84 31.88 32.95 932300.0 32.81
2020-02-27 34.42 31.53 34.11 31.99 768900.0 31.85
2020-02-26 36.38 34.29 36.38 35.08 673300.0 34.93
2020-02-25 37.92 36.2 37.7 36.31 562700.0 36.15
2020-02-24 38.15 36.56 37.36 37.7 711800.0 37.53
2020-02-21 41.08 37.52 39.89 38.82 1269200.0 38.65
2020-02-20 44.47 43.03 43.03 43.71 681400.0 43.52
2020-02-19 43.23 42.02 42.28 43.1 469400.0 42.91
2020-02-18 42.44 41.58 41.84 42.2 572600.0 42.01