Bj's Restaurants Inc (NQ: BJRI )

29.18 -0.54 (-1.80%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.98 18.39 17.90 17.90 91,248 +0.02(+0.11%)
May 27, 2005 17.51 18.10 17.51 17.88 46,399 +0.29(+1.66%)
May 26, 2005 17.52 17.78 17.51 17.59 123,921 +0.08(+0.44%)
May 25, 2005 17.47 17.69 17.47 17.51 159,902 -0.05(-0.28%)
May 24, 2005 17.63 17.74 17.50 17.56 49,947 +0.00(+0.00%)
May 23, 2005 17.66 17.66 17.49 17.56 121,941 -0.10(-0.55%)
May 20, 2005 17.81 18.05 17.47 17.66 108,733 -0.34(-1.89%)
May 19, 2005 17.74 18.04 17.73 18.00 38,810 +0.09(+0.49%)
May 18, 2005 18.09 18.10 17.85 17.91 80,266 +0.01(+0.05%)
May 17, 2005 17.95 18.00 17.81 17.90 33,773 -0.13(-0.70%)
May 16, 2005 17.79 18.10 17.79 18.03 26,477 +0.03(+0.16%)
May 13, 2005 17.99 18.08 17.86 18.00 37,729 +0.00(+0.00%)
May 12, 2005 18.10 18.10 17.88 18.00 69,949 +0.00(+0.00%)
May 11, 2005 18.10 18.24 17.90 18.00 73,152 -0.05(-0.27%)
May 10, 2005 17.79 18.08 17.69 18.05 78,746 -0.02(-0.11%)
May 09, 2005 17.66 18.07 17.56 18.07 34,810 +0.42(+2.37%)
May 06, 2005 17.81 17.99 17.52 17.65 50,667 -0.07(-0.38%)
May 05, 2005 17.64 17.83 17.55 17.72 43,708 +0.07(+0.39%)
May 04, 2005 17.61 17.81 17.47 17.65 53,799 +0.17(+0.95%)
May 03, 2005 17.60 17.60 17.37 17.48 95,669 +0.01(+0.06%)
May 02, 2005 17.09 17.55 17.06 17.48 95,606 +0.30(+1.76%)
Apr 29, 2005 17.71 17.84 16.78 17.17 276,733 -0.58(-3.29%)
Apr 28, 2005 17.81 17.81 17.64 17.76 294,229 +0.05(+0.28%)
Apr 27, 2005 17.82 17.82 17.56 17.71 60,334 -0.19(-1.09%)
Apr 26, 2005 18.20 18.20 17.68 17.90 107,885 -0.17(-0.92%)
Apr 25, 2005 18.00 18.23 17.85 18.07 48,114 +0.28(+1.59%)
Apr 22, 2005 17.80 17.81 17.51 17.79 43,553 -0.05(-0.27%)
Apr 21, 2005 17.66 18.00 17.61 17.84 68,737 +0.12(+0.66%)
Apr 20, 2005 18.11 18.12 17.63 17.72 70,266 -0.24(-1.35%)
Apr 19, 2005 18.07 18.10 17.64 17.96 46,254 +0.11(+0.60%)
Apr 18, 2005 18.05 18.05 17.63 17.85 50,132 -0.01(-0.05%)
Apr 15, 2005 17.95 18.14 17.57 17.86 65,300 -0.04(-0.22%)
Apr 14, 2005 18.63 18.63 17.58 17.90 102,856 -0.42(-2.28%)
Apr 13, 2005 18.48 18.57 18.21 18.32 61,303 -0.16(-0.84%)
Apr 12, 2005 18.45 18.57 18.29 18.48 161,447 -0.11(-0.58%)
Apr 11, 2005 18.95 18.95 18.21 18.58 113,481 +0.10(+0.53%)
Apr 08, 2005 18.78 18.80 18.31 18.49 71,386 -0.24(-1.30%)
Apr 07, 2005 18.88 18.93 18.61 18.73 98,810 -0.10(-0.52%)
Apr 06, 2005 18.97 18.97 18.74 18.83 41,446 -0.09(-0.46%)
Apr 05, 2005 18.60 18.98 18.50 18.92 162,878 +0.30(+1.62%)
Apr 04, 2005 18.58 18.71 18.15 18.61 99,227 -0.28(-1.49%)
Apr 01, 2005 18.97 18.97 18.51 18.90 163,464 +0.03(+0.15%)
Mar 31, 2005 18.97 18.97 18.57 18.87 69,949 -0.01(-0.05%)
Mar 30, 2005 18.49 18.98 18.29 18.88 71,252 +0.29(+1.57%)
Mar 29, 2005 18.83 18.93 18.53 18.58 130,292 -0.34(-1.80%)
Mar 28, 2005 18.97 19.11 18.86 18.93 84,720 -0.11(-0.57%)
Mar 24, 2005 19.36 19.36 18.99 19.03 52,852 -0.23(-1.21%)
Mar 23, 2005 19.46 19.46 18.73 19.27 71,091 -0.19(-1.00%)
Mar 22, 2005 19.08 19.70 18.93 19.46 134,528 +0.20(+1.06%)
Mar 21, 2005 19.12 19.29 18.88 19.26 63,346 +0.21(+1.12%)
Mar 18, 2005 19.07 19.12 18.74 19.04 286,743 -0.07(-0.36%)
Mar 17, 2005 18.90 19.23 18.90 19.11 123,343 -0.06(-0.30%)
Mar 16, 2005 18.96 19.36 18.49 19.17 238,513 +0.19(+1.03%)
Mar 15, 2005 17.76 19.30 17.66 18.97 479,397 +1.46(+8.33%)
Mar 14, 2005 16.57 17.58 16.57 17.51 250,115 +0.96(+5.82%)
Mar 11, 2005 15.98 16.60 15.96 16.55 140,332 +0.52(+3.22%)
Mar 10, 2005 16.37 16.48 15.98 16.04 43,545 -0.42(-2.54%)
Mar 09, 2005 16.54 16.54 16.30 16.45 51,760 -0.02(-0.12%)
Mar 08, 2005 16.52 16.61 16.37 16.47 76,312 +0.08(+0.47%)
Mar 07, 2005 15.74 16.50 15.74 16.40 101,754 +0.38(+2.37%)
Mar 04, 2005 16.05 16.08 15.82 16.02 11,632 +0.19(+1.23%)
Mar 03, 2005 15.69 16.06 15.44 15.82 51,179 -0.13(-0.79%)
Mar 02, 2005 15.80 16.13 15.76 15.95 40,860 -0.07(-0.43%)
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.