Mercados españoles abiertos en 5 hrs 48 min

BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,71-0,70 (-1,87%)
Al cierre: 04:00PM EDT
36,71 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202437,1437,3936,1836,7136,71712.300
16 may 202435,8338,0235,6237,4137,41677.900
15 may 202435,6236,0035,0435,7835,78377.400
14 may 202435,5335,9134,6635,0335,03431.400
13 may 202433,8535,1533,8535,0635,06356.300
10 may 202434,0834,3233,4833,7533,75283.100
09 may 202433,3834,2233,3834,0434,04302.900
08 may 202433,3433,8133,0133,3033,30272.700
07 may 202434,6534,6533,2533,5433,54397.600
06 may 202435,0835,4134,4234,6434,64312.400
03 may 202436,1138,0034,3734,6834,68885.700
02 may 202432,2433,1331,7732,7632,76529.500
01 may 202432,4732,6931,5232,0932,09500.200
30 abr 202432,8633,1932,5532,5932,59261.300
29 abr 202433,7833,7832,9033,1933,19334.900
26 abr 202433,0933,8132,5833,4433,44205.200
25 abr 202432,3533,3732,2033,1933,19376.000
24 abr 202432,3032,8232,2332,6432,64357.100
23 abr 202431,9433,0331,8932,5932,59405.900
22 abr 202432,2632,4631,3531,7731,77385.100
19 abr 202431,8332,5031,8332,1032,10287.900
18 abr 202431,7732,2131,6331,8631,86496.200
17 abr 202432,6632,9331,6631,7531,75305.700
16 abr 202432,5432,9832,2132,5332,53292.900
15 abr 202432,6733,3332,3732,8132,81346.500
12 abr 202433,6933,9132,7132,7832,78388.000
11 abr 202434,1634,2333,3033,9333,93315.200
10 abr 202433,3034,0032,9033,9133,91291.000
09 abr 202435,0935,0934,2534,4834,48201.600
08 abr 202434,5835,4534,5135,1035,10179.300
05 abr 202434,4034,8033,9234,2434,24267.000
04 abr 202435,6935,8934,2834,4634,46296.600
03 abr 202435,4736,3835,0735,4835,48240.600
02 abr 202435,8135,8134,8235,4035,40241.600
01 abr 202436,2136,7435,5736,2636,26289.700
28 mar 202436,3236,9335,9736,1836,18633.100
27 mar 202433,9236,4033,9235,7435,74379.800
26 mar 202433,2633,9232,9333,2033,20662.700
25 mar 202434,2534,7132,8832,9032,90552.000
22 mar 202435,5535,5533,9034,0634,06389.100
21 mar 202436,0236,0935,0835,5135,51285.700
20 mar 202435,7636,3935,2136,0636,06214.400
19 mar 202434,9835,9934,9235,9335,93187.900
18 mar 202435,0135,6934,8735,2635,26541.000
15 mar 202434,8035,3434,3135,0735,07540.400
14 mar 202436,0636,2434,6535,0535,05384.700
13 mar 202436,2237,5136,2236,3636,36445.600
12 mar 202436,0536,8135,8236,4136,41228.000
11 mar 202436,9236,9235,8736,0036,00325.800
08 mar 202438,2038,5236,7236,9736,97267.200
07 mar 202437,9838,7737,8037,9237,92329.800
06 mar 202437,3538,3536,9138,1338,13450.300
05 mar 202436,1737,2536,1036,9936,99326.000
04 mar 202435,4836,9935,4836,4836,48809.200
01 mar 202434,9735,6534,3335,4835,48243.500
29 feb 202435,1035,2934,1735,0235,02318.900
28 feb 202434,3135,0933,9434,4734,47354.800
27 feb 202435,1135,2433,8634,1034,10253.400
26 feb 202434,0735,1534,0734,7034,70244.800
23 feb 202433,6034,5933,4634,1734,17199.100
22 feb 202433,6434,6333,5633,6833,68423.800
21 feb 202434,4534,9932,9833,3133,31474.800
20 feb 202435,7835,9734,0334,6634,66781.500
16 feb 202435,6937,5133,0036,4636,461.313.300
15 feb 202434,7536,2934,7535,4735,47618.800
14 feb 202435,6235,6234,1334,7234,72559.700
13 feb 202435,0035,6434,6635,0935,09455.300
12 feb 202436,2337,1936,2336,5936,59331.400
09 feb 202436,3336,3335,5836,0436,04173.400
08 feb 202435,6836,3935,5836,3436,34212.400
07 feb 202435,6835,9134,9735,4535,45325.800
06 feb 202434,7535,6034,5135,5535,55279.900
05 feb 202435,1935,4134,4734,8334,83185.800
02 feb 202435,4636,0935,2035,7635,76246.300
01 feb 202434,9236,1434,7236,0736,07354.100
31 ene 202434,7536,3334,6134,6134,61462.800
30 ene 202435,5235,6534,8834,9334,93320.600
29 ene 202434,1935,9234,0435,7935,79342.700
26 ene 202434,9835,0534,2334,2634,26268.700
25 ene 202435,3435,7034,3234,7634,76271.200
24 ene 202435,4335,4334,2634,6434,64300.900
23 ene 202435,7035,8634,6534,7034,70306.600
22 ene 202434,1435,6234,0335,3935,39642.100
19 ene 202431,9934,2331,7433,9733,97609.800
18 ene 202430,8531,7130,4031,6831,68388.200
17 ene 202430,6031,4030,4130,4730,47448.600
16 ene 202431,3631,7631,0031,3131,31275.900
12 ene 202432,5933,1431,6031,8631,86244.700
11 ene 202432,9332,9331,6132,3232,32361.900
10 ene 202433,0333,1832,5832,8732,87287.400
09 ene 202432,6733,0232,1532,9932,99256.700
08 ene 202432,6333,3032,2433,2433,24250.300
05 ene 202432,6233,3032,0532,4532,45406.100
04 ene 202432,5833,3232,4532,5232,52400.800
03 ene 202434,8734,8732,3132,5132,51835.000
02 ene 202435,6936,2334,9035,2835,28462.300
29 dic 202336,0836,9635,9936,0136,01463.400
28 dic 202336,0636,7235,9136,1336,13275.800
27 dic 202335,5936,4535,4636,3136,31282.800
26 dic 202334,0335,6933,8835,6435,64339.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...