Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.95 20.31 19.93 20.21 74,123 +0.29(+1.46%)
Dec 28, 2006 20.05 20.18 19.81 19.92 44,784 -0.29(-1.43%)
Dec 27, 2006 19.87 20.32 19.73 20.21 102,413 +0.32(+1.61%)
Dec 26, 2006 19.56 19.90 19.54 19.89 49,843 +0.30(+1.53%)
Dec 22, 2006 19.53 19.79 19.44 19.59 24,430 +0.12(+0.62%)
Dec 21, 2006 19.50 19.66 19.45 19.47 87,496 +0.03(+0.15%)
Dec 20, 2006 19.00 19.53 18.82 19.44 48,601 +0.40(+2.10%)
Dec 19, 2006 19.12 19.20 18.50 19.04 191,670 -0.12(-0.63%)
Dec 18, 2006 19.61 19.83 19.11 19.16 87,474 -0.38(-1.94%)
Dec 15, 2006 19.86 19.96 19.48 19.54 69,265 -0.21(-1.06%)
Dec 14, 2006 19.86 20.28 19.70 19.75 96,540 -0.15(-0.75%)
Dec 13, 2006 19.85 20.13 19.85 19.90 46,868 +0.22(+1.12%)
Dec 12, 2006 20.23 20.23 19.68 19.68 70,095 -0.53(-2.62%)
Dec 11, 2006 19.96 20.39 19.94 20.21 48,665 +0.15(+0.75%)
Dec 08, 2006 20.35 20.35 19.95 20.06 124,510 -0.28(-1.38%)
Dec 07, 2006 20.72 20.91 20.32 20.34 29,771 -0.40(-1.93%)
Dec 06, 2006 20.76 20.90 20.55 20.74 50,214 -0.06(-0.29%)
Dec 05, 2006 21.50 21.68 20.78 20.80 76,965 -0.70(-3.26%)
Dec 04, 2006 21.10 21.71 20.89 21.50 62,030 +0.41(+1.94%)
Dec 01, 2006 20.85 21.10 20.62 21.09 85,569 +0.35(+1.67%)
Nov 30, 2006 21.03 21.03 20.62 20.74 134,000 -0.35(-1.64%)
Nov 29, 2006 20.89 21.17 20.86 21.09 51,752 +0.30(+1.44%)
Nov 28, 2006 20.52 20.88 20.28 20.79 79,291 +0.26(+1.27%)
Nov 27, 2006 21.08 21.10 20.46 20.53 99,887 -0.70(-3.30%)
Nov 24, 2006 21.01 21.26 20.95 21.23 25,083 +0.00(+0.00%)
Nov 22, 2006 21.39 21.41 21.03 21.23 27,377 -0.16(-0.75%)
Nov 21, 2006 21.02 21.42 20.98 21.39 56,150 +0.43(+2.05%)
Nov 20, 2006 20.94 21.00 20.67 20.96 62,819 -0.03(-0.14%)
Nov 17, 2006 21.27 21.48 20.93 20.99 113,908 -0.63(-2.91%)
Nov 16, 2006 21.98 21.98 21.51 21.62 83,193 -0.38(-1.73%)
Nov 15, 2006 21.40 22.20 21.35 22.00 72,355 +0.66(+3.09%)
Nov 14, 2006 21.16 21.36 20.96 21.34 96,741 +0.15(+0.71%)
Nov 13, 2006 20.52 21.29 20.47 21.19 44,971 +0.61(+2.96%)
Nov 10, 2006 20.34 20.61 20.03 20.58 89,944 +0.28(+1.38%)
Nov 09, 2006 21.06 21.06 20.29 20.30 125,479 -0.70(-3.33%)
Nov 08, 2006 20.72 21.41 20.55 21.00 40,055 +0.23(+1.11%)
Nov 07, 2006 20.91 21.03 20.71 20.77 42,075 -0.07(-0.34%)
Nov 06, 2006 20.70 20.99 20.46 20.84 82,007 +0.30(+1.46%)
Nov 03, 2006 21.10 21.10 20.41 20.54 51,240 -0.47(-2.24%)
Nov 02, 2006 21.06 21.12 20.56 21.01 91,801 -0.16(-0.76%)
Nov 01, 2006 21.55 21.55 20.96 21.17 69,407 -0.36(-1.67%)
Oct 31, 2006 21.61 21.61 21.35 21.53 55,939 +0.03(+0.14%)
Oct 30, 2006 21.78 21.78 21.00 21.50 185,887 -0.30(-1.38%)
Oct 27, 2006 22.27 22.65 21.60 21.80 236,104 -1.06(-4.64%)
Oct 26, 2006 22.86 22.98 22.03 22.86 100,919 +0.42(+1.87%)
Oct 25, 2006 21.77 22.64 21.77 22.44 111,977 +0.68(+3.13%)
Oct 24, 2006 21.32 21.79 21.29 21.76 79,400 +0.46(+2.16%)
Oct 23, 2006 21.60 21.99 21.25 21.30 97,013 -0.41(-1.89%)
Oct 20, 2006 22.15 22.15 21.50 21.71 47,837 -0.31(-1.41%)
Oct 19, 2006 21.67 22.17 21.60 22.02 46,780 +0.23(+1.06%)
Oct 18, 2006 21.96 22.00 21.53 21.79 43,835 -0.09(-0.41%)
Oct 17, 2006 21.87 21.94 21.42 21.88 31,001 -0.08(-0.36%)
Oct 16, 2006 21.84 22.04 21.59 21.96 35,630 +0.06(+0.27%)
Oct 13, 2006 22.25 22.35 21.85 21.90 59,260 -0.31(-1.40%)
Oct 12, 2006 21.48 22.28 21.48 22.21 95,628 +0.92(+4.32%)
Oct 11, 2006 21.75 21.86 21.11 21.29 75,467 -0.62(-2.83%)
Oct 10, 2006 21.82 22.13 21.75 21.91 57,331 +0.06(+0.27%)
Oct 09, 2006 22.23 22.23 21.81 21.85 100,732 -0.52(-2.32%)
Oct 06, 2006 22.58 22.61 22.21 22.37 49,851 -0.37(-1.63%)
Oct 05, 2006 22.22 22.87 22.05 22.74 138,037 +0.38(+1.70%)
Oct 04, 2006 21.82 22.55 21.76 22.36 179,155 +0.54(+2.47%)
Oct 03, 2006 21.98 22.17 21.75 21.82 95,255 -0.31(-1.40%)
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.