Bj's Restaurants Inc (NQ: BJRI )

41.16 USD +0.58 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 33.13 33.66 32.95 33.53 922,636 +0.41(+1.22%)
Oct 31, 2012 32.36 33.12 31.79 33.12 862,527 +0.85(+2.63%)
Oct 26, 2012 35.53 32.27 32.27 32.27 5,316,700 -6.01(-15.70%)
Oct 25, 2012 38.17 39.03 38.05 38.28 476,668 +0.51(+1.35%)
Oct 24, 2012 38.17 38.61 37.28 37.77 685,580 -0.33(-0.87%)
Oct 23, 2012 37.29 38.28 36.80 38.10 1,217,309 +0.18(+0.47%)
Oct 19, 2012 39.07 39.09 37.00 37.92 837,757 -1.62(-4.10%)
Oct 18, 2012 39.74 40.05 39.37 39.54 241,473 -0.33(-0.83%)
Oct 17, 2012 40.22 40.22 39.63 39.87 228,176 -0.22(-0.55%)
Oct 16, 2012 40.22 40.55 39.92 40.09 241,912 -0.02(-0.05%)
Oct 15, 2012 40.22 40.40 39.60 40.11 279,815 +0.12(+0.30%)
Oct 12, 2012 40.29 40.53 39.64 39.99 157,134 -0.49(-1.21%)
Oct 11, 2012 40.75 40.88 40.43 40.48 224,008 -0.14(-0.34%)
Oct 10, 2012 40.37 41.17 40.19 40.62 298,501 +0.36(+0.89%)
Oct 09, 2012 40.75 40.84 39.80 40.26 330,068 -0.28(-0.69%)
Oct 08, 2012 41.25 41.25 39.89 40.54 757,621 -0.75(-1.82%)
Oct 05, 2012 42.26 42.57 41.09 41.29 493,600 -1.05(-2.48%)
Oct 04, 2012 43.11 43.46 42.10 42.34 406,793 -0.74(-1.72%)
Oct 03, 2012 45.08 45.27 42.62 43.08 564,599 -2.07(-4.58%)
Oct 02, 2012 45.50 45.63 44.79 45.15 281,014 -0.14(-0.31%)
Oct 01, 2012 45.38 45.59 44.93 45.29 322,009 -0.06(-0.13%)
Sep 28, 2012 44.81 45.58 44.28 45.35 256,635 +0.13(+0.29%)
Sep 27, 2012 44.38 45.36 44.01 45.22 235,071 +0.95(+2.15%)
Sep 26, 2012 44.06 44.53 43.74 44.27 135,757 +0.20(+0.45%)
Sep 25, 2012 44.83 45.14 44.00 44.07 240,889 -0.66(-1.48%)
Sep 24, 2012 44.29 45.23 43.93 44.73 180,520 +0.29(+0.65%)
Sep 21, 2012 44.58 44.97 44.15 44.44 274,110 +0.17(+0.38%)
Sep 20, 2012 44.01 44.55 43.65 44.27 173,610 -0.02(-0.05%)
Sep 19, 2012 43.50 44.37 42.66 44.29 229,769 +0.88(+2.03%)
Sep 18, 2012 42.80 43.42 41.96 43.41 129,210 +0.43(+1.00%)
Sep 17, 2012 43.74 43.74 42.92 42.98 153,982 -0.80(-1.83%)
Sep 14, 2012 44.49 45.00 43.47 43.78 214,087 -0.49(-1.11%)
Sep 13, 2012 44.01 44.77 43.32 44.27 244,290 +0.34(+0.77%)
Sep 12, 2012 43.92 44.35 43.60 43.93 226,275 -0.01(-0.02%)
Sep 11, 2012 43.43 43.95 43.20 43.94 317,094 +0.63(+1.45%)
Sep 10, 2012 42.37 43.42 42.36 43.31 293,416 +0.79(+1.86%)
Sep 07, 2012 41.82 42.60 41.42 42.52 292,483 +1.02(+2.46%)
Sep 06, 2012 40.99 41.58 40.99 41.50 183,376 +0.76(+1.87%)
Sep 05, 2012 40.89 41.35 40.64 40.74 181,504 -0.42(-1.02%)
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.