Bj's Restaurants Inc (NQ: BJRI )

48.80 USD -1.20 (-2.40%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.04 44.17 42.89 43.79 296,466 -0.25(-0.57%)
May 30, 2012 44.71 44.92 43.99 44.04 220,257 -0.94(-2.09%)
May 29, 2012 44.96 45.00 44.18 44.98 252,264 +0.42(+0.94%)
May 25, 2012 44.84 44.84 44.14 44.56 371,592 -0.13(-0.29%)
May 24, 2012 45.89 46.38 44.29 44.69 463,905 -1.01(-2.21%)
May 23, 2012 44.13 45.84 44.13 45.70 473,685 +1.12(+2.51%)
May 22, 2012 43.94 44.85 43.88 44.58 351,650 +0.87(+1.99%)
May 21, 2012 43.48 43.87 42.27 43.71 667,066 +0.41(+0.95%)
May 18, 2012 43.82 44.58 43.18 43.30 478,023 -0.64(-1.46%)
May 17, 2012 45.25 45.25 43.89 43.94 645,024 -1.44(-3.17%)
May 16, 2012 45.59 46.04 45.28 45.38 317,960 -0.11(-0.24%)
May 15, 2012 45.69 46.13 45.15 45.49 682,093 -0.44(-0.96%)
May 14, 2012 45.73 46.42 45.30 45.93 568,072 -0.16(-0.35%)
May 11, 2012 44.95 46.15 44.95 46.09 491,782 +0.74(+1.63%)
May 10, 2012 44.85 45.65 44.56 45.35 473,784 +0.78(+1.75%)
May 09, 2012 44.10 44.77 43.79 44.57 757,588 +0.23(+0.52%)
May 08, 2012 43.92 44.42 43.13 44.34 582,007 +0.10(+0.23%)
May 07, 2012 44.03 45.02 44.00 44.24 460,856 +0.16(+0.36%)
May 04, 2012 43.46 44.21 43.19 44.08 728,815 +0.83(+1.92%)
May 03, 2012 43.14 43.58 43.00 43.25 388,600 -0.14(-0.32%)
May 02, 2012 42.54 43.69 42.33 43.39 540,320 +0.60(+1.40%)
May 01, 2012 43.51 44.55 42.74 42.79 675,646 -0.40(-0.93%)
Apr 30, 2012 45.00 45.17 42.72 43.19 726,777 -1.84(-4.09%)
Apr 27, 2012 45.25 46.50 43.88 45.03 1,599,788 -3.11(-6.46%)
Apr 26, 2012 47.28 48.45 47.21 48.14 382,032 +0.93(+1.97%)
Apr 25, 2012 47.04 47.98 46.76 47.21 305,365 +0.76(+1.64%)
Apr 24, 2012 46.21 47.21 45.98 46.45 368,523 +0.17(+0.37%)
Apr 23, 2012 46.50 46.72 45.86 46.28 560,464 -0.52(-1.11%)
Apr 20, 2012 48.15 48.17 46.75 46.80 523,406 -0.89(-1.87%)
Apr 19, 2012 48.25 48.60 47.32 47.69 437,006 -0.71(-1.47%)
Apr 18, 2012 48.54 49.06 47.80 48.40 388,938 -0.38(-0.78%)
Apr 17, 2012 49.00 49.20 48.51 48.78 289,245 +0.07(+0.14%)
Apr 16, 2012 49.00 49.00 48.19 48.71 239,671 -0.13(-0.27%)
Apr 13, 2012 49.10 49.48 48.75 48.84 212,371 -0.31(-0.63%)
Apr 12, 2012 48.58 49.57 48.17 49.15 289,924 +1.25(+2.61%)
Apr 11, 2012 47.86 48.74 47.81 47.90 431,297 +0.23(+0.48%)
Apr 10, 2012 48.92 49.02 47.26 47.67 460,275 -1.26(-2.58%)
Apr 09, 2012 48.75 48.99 48.56 48.93 197,047 -0.68(-1.37%)
Apr 05, 2012 49.47 49.96 48.34 49.61 361,965 -0.10(-0.20%)
Apr 04, 2012 50.29 50.34 49.12 49.71 210,965 -1.17(-2.30%)
Apr 03, 2012 50.87 51.23 50.54 50.88 249,494 -0.12(-0.24%)
Apr 02, 2012 50.46 51.19 50.32 51.00 377,087 +0.65(+1.29%)
Mar 30, 2012 50.25 51.00 49.97 50.35 484,623 +1.03(+2.09%)
Mar 29, 2012 49.21 49.57 48.95 49.32 168,277 -0.09(-0.18%)
Mar 28, 2012 50.25 50.86 49.00 49.41 167,720 -0.88(-1.75%)
Mar 27, 2012 50.43 50.75 49.99 50.29 248,130 -0.10(-0.20%)
Mar 26, 2012 48.08 50.89 47.92 50.39 856,859 +3.15(+6.67%)
Mar 23, 2012 47.73 47.73 46.42 47.24 291,043 -0.61(-1.27%)
Mar 22, 2012 47.08 47.92 46.87 47.85 221,164 +0.51(+1.08%)
Mar 21, 2012 47.94 48.48 47.31 47.34 303,016 -0.34(-0.71%)
Mar 20, 2012 48.03 48.10 47.41 47.68 297,966 -0.71(-1.47%)
Mar 19, 2012 48.47 48.76 48.05 48.39 268,374 -0.19(-0.39%)
Mar 16, 2012 49.99 50.00 48.53 48.58 323,005 -1.58(-3.15%)
Mar 15, 2012 49.61 50.22 49.05 50.16 288,677 +0.73(+1.48%)
Mar 14, 2012 49.86 50.14 49.16 49.43 178,122 -0.69(-1.38%)
Mar 13, 2012 50.05 50.12 49.42 50.12 328,189 +0.22(+0.44%)
Mar 12, 2012 50.16 50.42 49.62 49.90 251,770 -0.10(-0.20%)
Mar 09, 2012 49.62 50.38 49.52 50.00 213,180 +0.57(+1.15%)
Mar 08, 2012 49.16 49.54 48.33 49.43 259,665 +0.67(+1.37%)
Mar 07, 2012 48.10 48.85 48.06 48.76 227,054 +0.67(+1.39%)
Mar 06, 2012 48.35 48.68 48.02 48.09 312,737 -0.71(-1.45%)
Mar 05, 2012 48.11 49.01 48.01 48.80 237,381 +0.37(+0.76%)
Mar 02, 2012 48.86 49.17 47.70 48.43 543,547 -0.37(-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.