Bj's Restaurants Inc (NQ: BJRI )

39.34 USD +0.10 (+0.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.