Bj's Restaurants Inc (NQ: BJRI )

30.82 -0.57 (-1.83%)
Streaming Delayed Price Updated: 2:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.85 42.98 41.73 42.61 304,688 -0.24(-0.57%)
May 30, 2012 43.50 43.71 42.80 42.85 226,366 -0.91(-2.09%)
May 29, 2012 43.75 43.79 42.99 43.77 259,260 +0.41(+0.94%)
May 25, 2012 43.63 43.63 42.95 43.36 381,898 -0.13(-0.29%)
May 24, 2012 44.65 45.13 43.09 43.48 476,771 -0.98(-2.21%)
May 23, 2012 42.94 44.60 42.94 44.47 486,823 +1.09(+2.51%)
May 22, 2012 42.75 43.64 42.70 43.38 361,403 +0.85(+1.99%)
May 21, 2012 42.31 42.69 41.13 42.53 685,567 +0.40(+0.95%)
May 18, 2012 42.64 43.38 42.01 42.13 491,281 -0.62(-1.46%)
May 17, 2012 44.03 44.03 42.71 42.75 662,914 -1.40(-3.17%)
May 16, 2012 44.36 44.80 44.06 44.16 326,778 -0.11(-0.24%)
May 15, 2012 44.46 44.89 43.93 44.26 701,011 -0.43(-0.96%)
May 14, 2012 44.50 45.17 44.08 44.69 583,827 -0.16(-0.35%)
May 11, 2012 43.74 44.90 43.74 44.85 505,421 +0.72(+1.63%)
May 10, 2012 43.64 44.42 43.36 44.13 486,924 +0.76(+1.75%)
May 09, 2012 42.91 43.56 42.61 43.37 778,600 +0.22(+0.52%)
May 08, 2012 42.73 43.22 41.97 43.14 598,149 +0.10(+0.23%)
May 07, 2012 42.84 43.80 42.81 43.05 473,638 +0.16(+0.36%)
May 04, 2012 42.29 43.02 42.02 42.89 749,029 +0.81(+1.92%)
May 03, 2012 41.98 42.40 41.84 42.08 399,378 -0.14(-0.32%)
May 02, 2012 41.39 42.51 41.19 42.22 555,306 +0.58(+1.40%)
May 01, 2012 42.34 43.35 41.59 41.64 694,385 -0.39(-0.93%)
Apr 30, 2012 43.79 43.95 41.57 42.02 746,934 -1.79(-4.09%)
Apr 27, 2012 44.03 45.25 42.70 43.81 1,644,159 -3.03(-6.46%)
Apr 26, 2012 46.00 47.14 45.94 46.84 392,627 +0.90(+1.97%)
Apr 25, 2012 45.77 46.69 45.50 45.94 313,834 +0.74(+1.64%)
Apr 24, 2012 44.96 45.94 44.74 45.20 378,744 +0.17(+0.37%)
Apr 23, 2012 45.25 45.46 44.62 45.03 576,008 -0.51(-1.11%)
Apr 20, 2012 46.85 46.87 45.49 45.54 537,923 -0.87(-1.87%)
Apr 19, 2012 46.95 47.29 46.04 46.40 449,126 -0.69(-1.47%)
Apr 18, 2012 47.23 47.74 46.51 47.09 399,725 -0.37(-0.78%)
Apr 17, 2012 47.68 47.87 47.20 47.46 297,267 +0.07(+0.14%)
Apr 16, 2012 47.68 47.68 46.89 47.40 246,318 -0.13(-0.27%)
Apr 13, 2012 47.77 48.14 47.43 47.52 218,261 -0.30(-0.63%)
Apr 12, 2012 47.27 48.23 46.87 47.82 297,965 +1.22(+2.61%)
Apr 11, 2012 46.57 47.42 46.52 46.61 443,259 +0.22(+0.48%)
Apr 10, 2012 47.60 47.70 45.98 46.38 473,041 -1.23(-2.58%)
Apr 09, 2012 47.43 47.67 47.25 47.61 202,512 -0.66(-1.37%)
Apr 05, 2012 48.13 48.61 47.04 48.27 372,004 -0.10(-0.20%)
Apr 04, 2012 48.93 48.98 47.79 48.37 216,816 -1.14(-2.30%)
Apr 03, 2012 49.50 49.85 49.18 49.51 256,413 -0.12(-0.24%)
Apr 02, 2012 49.10 49.81 48.96 49.62 387,545 +0.63(+1.29%)
Mar 30, 2012 48.89 49.62 48.62 48.99 498,064 +1.00(+2.09%)
Mar 29, 2012 47.88 48.23 47.63 47.99 172,944 -0.09(-0.18%)
Mar 28, 2012 48.89 49.49 47.68 48.08 172,371 -0.86(-1.75%)
Mar 27, 2012 49.07 49.38 48.64 48.93 255,012 -0.10(-0.20%)
Mar 26, 2012 46.78 49.52 46.63 49.03 880,624 +3.06(+6.67%)
Mar 23, 2012 46.44 46.44 45.17 45.97 299,115 -0.59(-1.27%)
Mar 22, 2012 45.81 46.63 45.61 46.56 227,298 +0.50(+1.08%)
Mar 21, 2012 46.65 47.17 46.03 46.06 311,420 -0.33(-0.71%)
Mar 20, 2012 46.73 46.80 46.13 46.39 306,230 -0.69(-1.47%)
Mar 19, 2012 47.16 47.44 46.75 47.08 275,817 -0.18(-0.39%)
Mar 16, 2012 48.64 48.65 47.22 47.27 331,963 -1.54(-3.15%)
Mar 15, 2012 48.27 48.86 47.73 48.81 296,683 +0.71(+1.48%)
Mar 14, 2012 48.51 48.79 47.83 48.10 183,062 -0.67(-1.38%)
Mar 13, 2012 48.70 48.77 48.09 48.77 337,291 +0.21(+0.44%)
Mar 12, 2012 48.81 49.06 48.28 48.55 258,753 -0.10(-0.20%)
Mar 09, 2012 48.28 49.02 48.18 48.65 219,092 +0.55(+1.15%)
Mar 08, 2012 47.83 48.20 47.03 48.10 266,867 +0.65(+1.37%)
Mar 07, 2012 46.80 47.53 46.76 47.44 233,351 +0.65(+1.39%)
Mar 06, 2012 47.05 47.37 46.72 46.79 321,411 -0.69(-1.45%)
Mar 05, 2012 46.81 47.69 46.71 47.48 243,964 +0.36(+0.76%)
Mar 02, 2012 47.54 47.84 46.41 47.12 558,622 -0.36(-0.76%)
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.