XNAS
Datos históricos de BJ's Restaurants, Inc.
BJ's Restaurants, Inc. · BJRI
$59.83
▼ -0.04 (-0.07%)
Última operación · 10/10/2026, 21:27:29 UTC
- Variación en el periodo
- +91.95%
- Máximo
- US$74.60
- 30 de julio de 2026
- Mínimo
- US$28.46
- 30 de octubre de 2025
- Volumen medio diario
- 0.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.40 | 60.66 | 58.16 | 59.87 | +0.55% | 389,319.724 |
| 8 oct 2026 | 59.00 | 60.62 | 58.52 | 59.54 | +0.37% | 328,274.329 |
| 7 oct 2026 | 60.52 | 61.23 | 59.10 | 59.32 | −3.28% | 722,376.107 |
| 6 oct 2026 | 61.45 | 61.96 | 60.75 | 61.33 | −0.54% | 463,201.567 |
| 5 oct 2026 | 62.23 | 62.74 | 60.89 | 61.66 | −0.44% | 513,251.366 |
| 2 oct 2026 | 59.55 | 62.24 | 59.16 | 61.93 | +4.52% | 484,948.458 |
| 1 oct 2026 | 58.56 | 60.23 | 58.28 | 59.25 | +3.42% | 470,428.461 |
| 30 sep 2026 | 59.56 | 59.57 | 56.86 | 57.29 | −3.81% | 394,124.681 |
| 29 sep 2026 | 60.07 | 60.59 | 58.98 | 59.56 | −0.77% | 252,405.902 |
| 28 sep 2026 | 60.07 | 61.73 | 59.61 | 60.02 | −0.18% | 271,256.076 |
| 25 sep 2026 | 62.03 | 63.00 | 59.77 | 60.13 | −2.95% | 359,101.265 |
| 24 sep 2026 | 61.26 | 63.06 | 60.74 | 61.96 | +0.68% | 267,829.277 |
| 23 sep 2026 | 61.21 | 62.00 | 59.93 | 61.54 | −0.02% | 280,131.615 |
| 22 sep 2026 | 61.56 | 63.40 | 61.48 | 61.55 | +0.72% | 374,995.819 |
| 21 sep 2026 | 60.04 | 61.70 | 60.04 | 61.11 | +2.64% | 422,236.644 |
| 18 sep 2026 | 59.37 | 59.73 | 58.20 | 59.54 | −0.65% | 764,485.51 |
| 17 sep 2026 | 59.65 | 60.57 | 59.50 | 59.93 | +0.55% | 384,179.312 |
| 16 sep 2026 | 60.53 | 61.40 | 59.19 | 59.60 | −1.23% | 368,411.31 |
| 15 sep 2026 | 61.57 | 61.64 | 59.03 | 60.34 | −2.90% | 543,172.607 |
| 14 sep 2026 | 61.49 | 62.58 | 61.14 | 62.14 | +2.24% | 363,315.686 |
| 11 sep 2026 | 60.75 | 61.06 | 59.33 | 60.78 | +1.11% | 337,350.58 |
| 10 sep 2026 | 59.99 | 60.98 | 59.78 | 60.11 | −1.09% | 415,010.775 |
| 9 sep 2026 | 61.16 | 61.16 | 59.26 | 60.78 | −0.50% | 383,379.232 |
| 8 sep 2026 | 59.81 | 61.99 | 59.77 | 61.08 | +1.99% | 476,274.853 |
| 4 sep 2026 | 58.57 | 60.33 | 58.50 | 59.89 | +1.82% | 375,292.17 |
| 3 sep 2026 | 61.40 | 61.76 | 58.49 | 58.82 | −3.11% | 556,135.495 |
| 2 sep 2026 | 62.33 | 63.10 | 60.36 | 60.71 | −1.68% | 484,704.255 |
| 1 sep 2026 | 63.59 | 64.99 | 61.60 | 61.75 | −2.89% | 663,987.958 |
| 31 ago 2026 | 64.86 | 65.87 | 62.88 | 63.59 | −2.35% | 473,906.895 |
| 28 ago 2026 | 64.02 | 65.44 | 63.75 | 65.12 | +2.23% | 361,938.328 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.