Bj's Restaurants Inc (NQ: BJRI )

44.79 USD -0.41 (-0.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.40 31.87 31.12 31.59 282,079 +0.27(+0.86%)
May 29, 2014 31.24 31.81 31.18 31.32 237,046 +0.32(+1.03%)
May 28, 2014 31.34 31.50 30.97 31.00 260,439 -0.31(-0.99%)
May 27, 2014 31.51 32.13 31.09 31.31 347,565 +0.04(+0.13%)
May 23, 2014 31.13 31.27 31.27 31.27 252,700 +0.25(+0.81%)
May 22, 2014 29.83 31.17 29.79 31.02 398,914 +1.27(+4.27%)
May 21, 2014 29.23 29.90 29.00 29.75 229,758 +0.58(+1.99%)
May 20, 2014 29.22 29.33 28.42 29.17 386,305 -0.04(-0.14%)
May 19, 2014 28.87 29.38 28.87 29.21 326,265 +0.22(+0.76%)
May 16, 2014 28.99 29.15 28.25 28.99 1,202,079 +0.00(+0.00%)
May 15, 2014 29.08 29.08 28.34 28.99 442,685 -0.30(-1.02%)
May 14, 2014 29.78 29.98 29.19 29.29 331,305 -0.59(-1.97%)
May 13, 2014 30.49 30.64 29.76 29.88 344,800 -0.61(-2.00%)
May 12, 2014 30.00 30.58 29.99 30.49 547,696 +0.61(+2.04%)
May 09, 2014 29.32 30.11 29.13 29.88 197,479 +0.41(+1.39%)
May 08, 2014 29.72 30.43 29.39 29.47 214,919 -0.44(-1.47%)
May 07, 2014 29.59 30.14 29.39 29.91 332,437 +0.38(+1.29%)
May 06, 2014 29.83 30.09 29.37 29.53 294,406 -0.35(-1.17%)
May 05, 2014 29.81 30.34 29.44 29.88 331,143 -0.21(-0.70%)
May 02, 2014 31.43 32.00 29.64 30.09 884,897 +0.58(+1.97%)
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.