Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.67 50.57 48.36 48.45 174,162 -1.03(-2.08%)
May 23, 2011 48.95 50.08 48.51 49.48 236,683 -0.04(-0.08%)
May 20, 2011 49.67 49.96 49.50 49.52 247,422 -0.46(-0.92%)
May 19, 2011 49.61 50.79 49.29 49.98 356,454 +0.73(+1.48%)
May 18, 2011 48.17 49.43 48.11 49.25 345,479 +1.45(+3.03%)
May 17, 2011 47.43 47.95 46.54 47.80 261,491 +1.01(+2.16%)
May 16, 2011 47.89 48.17 46.77 46.79 244,434 -1.36(-2.82%)
May 13, 2011 48.59 48.97 47.92 48.15 130,190 -0.35(-0.72%)
May 12, 2011 47.21 48.92 46.52 48.50 252,575 +1.13(+2.39%)
May 11, 2011 47.42 47.95 46.85 47.37 149,347 -0.30(-0.63%)
May 10, 2011 47.08 47.78 47.06 47.67 161,654 +0.72(+1.53%)
May 09, 2011 47.71 47.99 46.90 46.95 160,705 -0.66(-1.39%)
May 06, 2011 46.98 47.99 46.92 47.61 272,443 +1.16(+2.50%)
May 05, 2011 46.94 47.90 46.04 46.45 472,136 +0.42(+0.91%)
May 04, 2011 45.87 46.58 45.07 46.03 175,899 +0.20(+0.44%)
May 03, 2011 46.31 46.68 45.63 45.83 181,056 -0.81(-1.74%)
May 02, 2011 46.55 47.85 46.44 46.64 505,067 -0.31(-0.66%)
Apr 29, 2011 46.73 47.45 46.28 46.95 183,143 +0.22(+0.47%)
Apr 28, 2011 45.98 47.12 45.94 46.73 207,378 +0.55(+1.19%)
Apr 27, 2011 46.37 46.81 45.54 46.18 436,126 -0.39(-0.84%)
Apr 26, 2011 46.94 47.26 46.36 46.57 415,995 -0.47(-1.00%)
Apr 25, 2011 47.80 47.89 46.57 47.04 479,618 +0.48(+1.03%)
Apr 21, 2011 43.38 46.57 43.38 46.56 799,751 +3.11(+7.16%)
Apr 20, 2011 43.00 43.59 42.62 43.45 248,080 +0.88(+2.07%)
Apr 19, 2011 42.22 42.84 42.20 42.57 443,632 +0.65(+1.55%)
Apr 18, 2011 41.87 42.35 41.34 41.92 283,875 -0.27(-0.64%)
Apr 15, 2011 39.60 42.36 39.60 42.19 964,782 +2.82(+7.16%)
Apr 14, 2011 38.32 39.39 38.24 39.37 167,755 +0.88(+2.29%)
Apr 13, 2011 38.86 38.86 38.01 38.49 176,234 -0.23(-0.59%)
Apr 12, 2011 38.43 39.02 38.01 38.72 175,955 +0.11(+0.28%)
Apr 11, 2011 38.59 38.77 37.84 38.61 288,222 -0.02(-0.05%)
Apr 08, 2011 39.66 39.66 38.51 38.63 87,497 -0.70(-1.78%)
Apr 07, 2011 39.66 39.90 39.19 39.33 179,420 -0.23(-0.58%)
Apr 06, 2011 39.96 40.04 39.50 39.56 156,387 -0.17(-0.43%)
Apr 05, 2011 39.65 40.12 39.07 39.73 111,725 -0.03(-0.08%)
Apr 04, 2011 39.83 40.24 39.03 39.76 196,154 +0.18(+0.45%)
Apr 01, 2011 39.54 39.91 39.40 39.58 250,408 +0.25(+0.64%)
Mar 31, 2011 39.07 39.55 38.92 39.33 177,785 +0.23(+0.59%)
Mar 30, 2011 39.00 39.44 38.71 39.10 261,586 +0.42(+1.09%)
Mar 29, 2011 37.56 38.94 37.42 38.68 309,749 +1.25(+3.34%)
Mar 28, 2011 37.48 37.65 37.21 37.43 141,327 +0.18(+0.48%)
Mar 25, 2011 37.07 37.86 36.89 37.25 259,312 +0.35(+0.95%)
Mar 24, 2011 36.85 37.18 36.44 36.90 177,553 +0.43(+1.18%)
Mar 23, 2011 35.91 36.77 35.69 36.47 189,770 +0.57(+1.59%)
Mar 22, 2011 36.12 36.45 35.80 35.90 335,198 -0.10(-0.28%)
Mar 21, 2011 36.09 36.60 35.54 36.00 545,878 +0.00(+0.00%)
Mar 18, 2011 36.40 36.40 35.80 36.00 354,315 -0.07(-0.19%)
Mar 17, 2011 38.36 38.37 36.04 36.07 402,688 -1.68(-4.45%)
Mar 16, 2011 38.58 39.52 37.71 37.75 378,594 -0.91(-2.35%)
Mar 15, 2011 37.85 39.10 37.81 38.66 284,288 -0.18(-0.46%)
Mar 14, 2011 38.13 39.25 37.89 38.84 411,644 +0.42(+1.09%)
Mar 11, 2011 37.71 38.88 37.04 38.42 375,564 +0.60(+1.59%)
Mar 10, 2011 37.87 37.99 37.30 37.82 344,951 -0.34(-0.89%)
Mar 09, 2011 37.50 38.38 37.10 38.16 291,128 +0.60(+1.60%)
Mar 08, 2011 36.46 37.60 36.40 37.56 339,222 +0.97(+2.65%)
Mar 07, 2011 36.86 37.24 36.26 36.59 238,963 -0.16(-0.44%)
Mar 04, 2011 36.94 37.10 36.32 36.75 140,178 +0.00(+0.00%)
Mar 03, 2011 35.78 36.88 35.70 36.75 156,198 +1.18(+3.32%)
Mar 02, 2011 35.46 35.98 34.99 35.57 194,408 -0.07(-0.20%)
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.