Yahoo

Correo

U.S. markets closed

F S&P 500
5,057.00
-10.00(-0.20%)
F Dow Jones
37,966.00
-27.00(-0.07%)
F Nasdaq
17,503.25
-68.00(-0.39%)
E-mini Russell 2000 Index Futur
1,981.70
-3.90(-0.20%)
Petróleo
81.12
-0.81(-0.99%)
Oro
2,298.30
-4.60(-0.20%)

BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.59

-0.60

(-1.81%)

Al cierre: 04:00PM EDT

32.59

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	32.86	33.18	32.55	32.59	32.59	251,223
29 abr 2024	33.78	33.78	32.90	33.19	33.19	334,900
26 abr 2024	33.09	33.81	32.58	33.44	33.44	205,200
25 abr 2024	32.35	33.37	32.20	33.19	33.19	376,000
24 abr 2024	32.30	32.82	32.23	32.64	32.64	357,100
23 abr 2024	31.94	33.03	31.89	32.59	32.59	405,900
22 abr 2024	32.26	32.46	31.35	31.77	31.77	385,100
19 abr 2024	31.83	32.50	31.83	32.10	32.10	287,900
18 abr 2024	31.77	32.21	31.63	31.86	31.86	496,200
17 abr 2024	32.66	32.93	31.66	31.75	31.75	305,700
16 abr 2024	32.54	32.98	32.21	32.53	32.53	292,900
15 abr 2024	32.67	33.33	32.37	32.81	32.81	346,500
12 abr 2024	33.69	33.91	32.71	32.78	32.78	388,000
11 abr 2024	34.16	34.23	33.30	33.93	33.93	315,200
10 abr 2024	33.30	34.00	32.90	33.91	33.91	291,000
09 abr 2024	35.09	35.09	34.25	34.48	34.48	201,600
08 abr 2024	34.58	35.45	34.51	35.10	35.10	179,300
05 abr 2024	34.40	34.80	33.92	34.24	34.24	267,000
04 abr 2024	35.69	35.89	34.28	34.46	34.46	296,600
03 abr 2024	35.47	36.38	35.07	35.48	35.48	240,600
02 abr 2024	35.81	35.81	34.82	35.40	35.40	241,600
01 abr 2024	36.21	36.74	35.57	36.26	36.26	289,700
28 mar 2024	36.32	36.93	35.97	36.18	36.18	633,100
27 mar 2024	33.92	36.40	33.92	35.74	35.74	379,800
26 mar 2024	33.26	33.92	32.93	33.20	33.20	662,700
25 mar 2024	34.25	34.71	32.88	32.90	32.90	552,000
22 mar 2024	35.55	35.55	33.90	34.06	34.06	389,100
21 mar 2024	36.02	36.09	35.08	35.51	35.51	285,700
20 mar 2024	35.76	36.39	35.21	36.06	36.06	214,400
19 mar 2024	34.98	35.99	34.92	35.93	35.93	187,900
18 mar 2024	35.01	35.69	34.87	35.26	35.26	541,000
15 mar 2024	34.80	35.34	34.31	35.07	35.07	540,400
14 mar 2024	36.06	36.24	34.65	35.05	35.05	384,700
13 mar 2024	36.22	37.51	36.22	36.36	36.36	445,600
12 mar 2024	36.05	36.81	35.82	36.41	36.41	228,000
11 mar 2024	36.92	36.92	35.87	36.00	36.00	325,800
08 mar 2024	38.20	38.52	36.72	36.97	36.97	267,200
07 mar 2024	37.98	38.77	37.80	37.92	37.92	329,800
06 mar 2024	37.35	38.35	36.91	38.13	38.13	450,300
05 mar 2024	36.17	37.25	36.10	36.99	36.99	326,000
04 mar 2024	35.48	36.99	35.48	36.48	36.48	809,200
01 mar 2024	34.97	35.65	34.33	35.48	35.48	243,500
29 feb 2024	35.10	35.29	34.17	35.02	35.02	318,900
28 feb 2024	34.31	35.09	33.94	34.47	34.47	354,800
27 feb 2024	35.11	35.24	33.86	34.10	34.10	253,400
26 feb 2024	34.07	35.15	34.07	34.70	34.70	244,800
23 feb 2024	33.60	34.59	33.46	34.17	34.17	199,100
22 feb 2024	33.64	34.63	33.56	33.68	33.68	423,800
21 feb 2024	34.45	34.99	32.98	33.31	33.31	474,800
20 feb 2024	35.78	35.97	34.03	34.66	34.66	781,500
16 feb 2024	35.69	37.51	33.00	36.46	36.46	1,313,300
15 feb 2024	34.75	36.29	34.75	35.47	35.47	618,800
14 feb 2024	35.62	35.62	34.13	34.72	34.72	559,700
13 feb 2024	35.00	35.64	34.66	35.09	35.09	455,300
12 feb 2024	36.23	37.19	36.23	36.59	36.59	331,400
09 feb 2024	36.33	36.33	35.58	36.04	36.04	173,400
08 feb 2024	35.68	36.39	35.58	36.34	36.34	212,400
07 feb 2024	35.68	35.91	34.97	35.45	35.45	325,800
06 feb 2024	34.75	35.60	34.51	35.55	35.55	279,900
05 feb 2024	35.19	35.41	34.47	34.83	34.83	185,800
02 feb 2024	35.46	36.09	35.20	35.76	35.76	246,300
01 feb 2024	34.92	36.14	34.72	36.07	36.07	354,100
31 ene 2024	34.75	36.33	34.61	34.61	34.61	462,800
30 ene 2024	35.52	35.65	34.88	34.93	34.93	320,600
29 ene 2024	34.19	35.92	34.04	35.79	35.79	342,700
26 ene 2024	34.98	35.05	34.23	34.26	34.26	268,700
25 ene 2024	35.34	35.70	34.32	34.76	34.76	271,200
24 ene 2024	35.43	35.43	34.26	34.64	34.64	300,900
23 ene 2024	35.70	35.86	34.65	34.70	34.70	306,600
22 ene 2024	34.14	35.62	34.03	35.39	35.39	642,100
19 ene 2024	31.99	34.23	31.74	33.97	33.97	609,800
18 ene 2024	30.85	31.71	30.40	31.68	31.68	388,200
17 ene 2024	30.60	31.40	30.41	30.47	30.47	448,600
16 ene 2024	31.36	31.76	31.00	31.31	31.31	275,900
12 ene 2024	32.59	33.14	31.60	31.86	31.86	244,700
11 ene 2024	32.93	32.93	31.61	32.32	32.32	361,900
10 ene 2024	33.03	33.18	32.58	32.87	32.87	287,400
09 ene 2024	32.67	33.02	32.15	32.99	32.99	256,700
08 ene 2024	32.63	33.30	32.24	33.24	33.24	250,300
05 ene 2024	32.62	33.30	32.05	32.45	32.45	406,100
04 ene 2024	32.58	33.32	32.45	32.52	32.52	400,800
03 ene 2024	34.87	34.87	32.31	32.51	32.51	835,000
02 ene 2024	35.69	36.23	34.90	35.28	35.28	462,300
29 dic 2023	36.08	36.96	35.99	36.01	36.01	463,400
28 dic 2023	36.06	36.72	35.91	36.13	36.13	275,800
27 dic 2023	35.59	36.45	35.46	36.31	36.31	282,800
26 dic 2023	34.03	35.69	33.88	35.64	35.64	339,100
22 dic 2023	33.14	33.89	33.02	33.88	33.88	208,500
21 dic 2023	33.08	33.74	32.83	33.13	33.13	205,800
20 dic 2023	33.31	33.73	32.41	32.52	32.52	299,200
19 dic 2023	32.92	33.57	32.65	33.15	33.15	329,400
18 dic 2023	32.98	32.99	32.42	32.61	32.61	239,800
15 dic 2023	33.40	33.40	32.37	32.69	32.69	534,800
14 dic 2023	33.00	33.38	32.34	33.27	33.27	364,700
13 dic 2023	31.65	32.43	30.70	32.43	32.43	490,700
12 dic 2023	32.12	32.12	31.49	31.63	31.63	285,900
11 dic 2023	32.68	33.00	31.97	32.22	32.22	306,400
08 dic 2023	32.49	33.30	32.33	32.75	32.75	245,200
07 dic 2023	31.99	32.98	31.62	32.71	32.71	365,300
06 dic 2023	31.37	32.48	31.37	32.06	32.06	259,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,057.00-10.00(-0.20%)

F Dow Jones37,966.00-27.00(-0.07%)

F Nasdaq17,503.25-68.00(-0.39%)

E-mini Russell 2000 Index Futur1,981.70-3.90(-0.20%)

Petróleo81.12-0.81(-0.99%)

Oro2,298.30-4.60(-0.20%)

BJ's Restaurants, Inc. (BJRI)

F S&P 500
5,057.00
-10.00(-0.20%)

F Dow Jones
37,966.00
-27.00(-0.07%)

F Nasdaq
17,503.25
-68.00(-0.39%)

E-mini Russell 2000 Index Futur
1,981.70
-3.90(-0.20%)

Petróleo
81.12
-0.81(-0.99%)

Oro
2,298.30
-4.60(-0.20%)