Bj's Restaurants Inc (NQ: BJRI )

30.44 USD +1.38 (+4.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.14 16.14 15.25 15.32 70,900 +0.07(+0.49%)
Oct 28, 2004 15.70 16.11 15.25 15.25 99,200 -0.65(-4.09%)
Oct 27, 2004 16.25 16.80 15.66 15.90 94,200 -0.60(-3.64%)
Oct 26, 2004 16.60 17.00 16.18 16.50 26,400 +0.01(+0.06%)
Oct 25, 2004 17.24 17.24 16.25 16.49 61,500 -0.31(-1.85%)
Oct 22, 2004 17.03 17.08 16.80 16.80 11,900 -0.15(-0.88%)
Oct 21, 2004 17.00 17.00 16.75 16.95 19,300 -0.04(-0.24%)
Oct 20, 2004 16.75 16.99 16.75 16.99 18,800 +0.19(+1.13%)
Oct 19, 2004 17.24 17.25 16.80 16.80 18,100 -0.09(-0.53%)
Oct 18, 2004 17.25 17.25 16.75 16.89 32,000 -0.11(-0.65%)
Oct 15, 2004 16.86 17.06 16.51 17.00 25,200 +0.21(+1.25%)
Oct 14, 2004 17.45 17.45 16.40 16.79 34,200 -0.41(-2.38%)
Oct 13, 2004 17.49 17.49 17.00 17.20 95,400 +0.05(+0.29%)
Oct 12, 2004 16.70 17.60 16.70 17.15 78,500 +0.45(+2.69%)
Oct 11, 2004 16.80 16.85 16.55 16.70 24,900 +0.03(+0.18%)
Oct 08, 2004 15.73 16.77 15.73 16.67 68,500 +0.89(+5.64%)
Oct 07, 2004 15.92 16.01 15.67 15.78 38,300 +0.18(+1.15%)
Oct 06, 2004 16.10 16.40 15.60 15.60 230,300 -0.63(-3.88%)
Oct 05, 2004 16.10 16.42 15.99 16.23 61,000 -0.20(-1.22%)
Oct 04, 2004 16.00 16.60 16.00 16.43 30,500 +0.18(+1.11%)
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.