Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.50 32.02 31.30 31.97 485,183 +0.49(+1.56%)
Jan 30, 2013 32.05 32.05 31.27 31.48 334,929 -0.60(-1.87%)
Jan 29, 2013 32.77 32.77 31.93 32.08 329,268 -0.65(-1.99%)
Jan 28, 2013 32.84 33.04 32.39 32.73 271,161 -0.11(-0.33%)
Jan 25, 2013 33.56 33.56 32.68 32.84 398,618 -0.51(-1.53%)
Jan 24, 2013 32.98 33.35 32.94 33.35 260,192 +0.35(+1.06%)
Jan 23, 2013 33.78 33.89 32.91 33.00 235,177 -0.70(-2.08%)
Jan 22, 2013 33.09 33.94 33.06 33.70 252,395 +0.55(+1.66%)
Jan 18, 2013 33.74 33.74 32.94 33.15 557,412 -0.59(-1.75%)
Jan 17, 2013 33.44 33.97 33.30 33.74 376,845 +0.49(+1.47%)
Jan 16, 2013 33.97 33.97 33.10 33.25 302,059 -0.89(-2.61%)
Jan 15, 2013 34.02 34.39 33.86 34.14 481,187 -0.06(-0.18%)
Jan 14, 2013 34.10 34.55 33.62 34.20 351,679 +0.11(+0.32%)
Jan 11, 2013 33.92 34.09 33.54 34.09 382,085 +0.14(+0.41%)
Jan 10, 2013 33.50 36.42 33.25 33.95 1,441,306 +0.99(+3.00%)
Jan 09, 2013 33.00 33.55 32.58 32.96 488,305 -1.12(-3.29%)
Jan 08, 2013 35.13 35.48 33.98 34.08 274,130 -1.19(-3.37%)
Jan 07, 2013 35.31 35.38 34.66 35.27 125,854 +0.12(+0.34%)
Jan 04, 2013 34.98 35.66 34.52 35.15 311,517 +0.48(+1.38%)
Jan 03, 2013 33.62 35.40 33.36 34.67 524,505 +1.14(+3.40%)
Jan 02, 2013 34.00 34.07 33.28 33.53 487,362 +0.62(+1.90%)
Dec 31, 2012 33.20 33.34 32.79 32.90 410,092 -0.23(-0.68%)
Dec 28, 2012 33.87 34.02 33.12 33.13 277,234 -0.97(-2.84%)
Dec 27, 2012 34.03 34.23 33.80 34.10 124,623 +0.20(+0.59%)
Dec 26, 2012 34.25 34.27 33.76 33.90 137,526 -0.33(-0.96%)
Dec 24, 2012 33.85 34.25 33.59 34.23 57,706 +0.05(+0.15%)
Dec 21, 2012 34.32 34.53 33.71 34.18 513,291 -0.43(-1.24%)
Dec 20, 2012 34.56 34.82 34.10 34.61 216,318 -0.04(-0.12%)
Dec 19, 2012 33.73 34.80 33.25 34.65 430,596 -0.54(-1.53%)
Dec 18, 2012 33.14 37.17 33.14 35.19 785,535 +2.15(+6.51%)
Dec 17, 2012 33.26 33.86 32.83 33.04 345,585 +0.03(+0.09%)
Dec 14, 2012 32.43 33.22 32.40 33.01 185,857 +0.30(+0.92%)
Dec 13, 2012 32.32 32.90 32.32 32.71 146,206 +0.28(+0.87%)
Dec 12, 2012 32.65 32.89 32.28 32.43 186,790 -0.08(-0.25%)
Dec 11, 2012 32.44 32.86 32.21 32.51 192,525 +0.22(+0.68%)
Dec 10, 2012 32.60 32.91 32.10 32.29 287,665 -0.06(-0.19%)
Dec 07, 2012 32.43 32.60 32.20 32.35 106,371 +0.10(+0.31%)
Dec 06, 2012 32.16 32.47 32.03 32.25 189,793 +0.05(+0.16%)
Dec 05, 2012 32.45 32.55 31.88 32.20 269,695 -0.17(-0.51%)
Dec 04, 2012 34.02 34.35 32.30 32.37 447,455 -1.92(-5.61%)
Nov 30, 2012 35.00 35.13 34.20 34.29 244,067 -0.69(-1.97%)
Nov 29, 2012 34.23 35.16 34.14 34.98 271,844 +0.78(+2.28%)
Nov 28, 2012 33.88 34.44 33.60 34.20 363,705 +0.28(+0.83%)
Nov 27, 2012 33.46 34.25 33.23 33.92 257,760 +0.49(+1.47%)
Nov 26, 2012 33.60 33.61 33.07 33.43 180,693 -0.15(-0.45%)
Nov 23, 2012 33.53 33.73 33.31 33.58 83,106 +0.23(+0.69%)
Nov 21, 2012 32.98 33.45 32.80 33.35 142,887 +0.52(+1.58%)
Nov 20, 2012 33.28 33.49 32.41 32.83 323,377 -0.42(-1.26%)
Nov 19, 2012 33.86 33.86 32.95 33.25 323,635 -0.26(-0.78%)
Nov 16, 2012 33.66 34.01 32.85 33.51 319,571 -0.28(-0.83%)
Nov 15, 2012 32.96 33.91 32.82 33.79 333,299 +0.94(+2.86%)
Nov 14, 2012 33.46 33.60 32.73 32.85 292,291 -0.44(-1.32%)
Nov 13, 2012 33.85 34.26 33.14 33.29 361,724 -0.66(-1.94%)
Nov 12, 2012 33.82 34.26 33.66 33.95 198,007 +0.46(+1.37%)
Nov 09, 2012 33.18 34.08 33.10 33.49 436,601 +0.26(+0.78%)
Nov 08, 2012 34.35 34.76 33.00 33.23 234,372 -1.09(-3.18%)
Nov 07, 2012 33.41 34.74 33.00 34.32 603,992 +0.72(+2.14%)
Nov 06, 2012 33.00 33.72 32.78 33.60 382,886 +0.66(+2.00%)
Nov 05, 2012 33.65 33.86 32.80 32.94 241,315 -0.62(-1.85%)
Nov 02, 2012 33.76 33.99 33.45 33.56 421,528 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.