Bj's Restaurants Inc (NQ: BJRI )

33.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.38 28.66 27.70 28.16 183,778 -0.12(-0.42%)
Sep 29, 2010 28.15 28.48 27.93 28.28 167,629 -0.02(-0.07%)
Sep 28, 2010 28.98 29.07 27.83 28.30 409,329 -0.54(-1.87%)
Sep 27, 2010 28.16 29.17 27.89 28.84 314,748 +0.73(+2.60%)
Sep 24, 2010 27.35 28.15 27.06 28.11 199,300 +1.12(+4.15%)
Sep 23, 2010 27.36 27.73 26.82 26.99 169,377 -0.61(-2.21%)
Sep 22, 2010 27.31 27.69 27.02 27.60 289,981 +0.19(+0.69%)
Sep 21, 2010 27.09 27.50 26.96 27.41 197,216 +0.44(+1.63%)
Sep 20, 2010 26.84 27.23 26.72 26.97 160,577 +0.19(+0.71%)
Sep 17, 2010 27.19 27.22 26.48 26.78 355,806 -0.60(-2.19%)
Sep 15, 2010 27.27 27.49 27.05 27.38 129,347 -0.05(-0.18%)
Sep 14, 2010 27.52 27.74 27.36 27.43 129,811 -0.29(-1.05%)
Sep 13, 2010 26.96 27.88 26.96 27.72 165,198 +0.94(+3.51%)
Sep 10, 2010 27.31 27.45 26.55 26.78 123,849 -0.38(-1.40%)
Sep 09, 2010 27.55 27.63 26.86 27.16 53,009 -0.16(-0.59%)
Sep 08, 2010 27.41 27.65 27.09 27.32 86,300 +0.05(+0.18%)
Sep 07, 2010 27.48 27.69 27.11 27.27 83,116 -0.21(-0.76%)
Sep 03, 2010 27.11 27.74 27.11 27.48 136,231 +0.52(+1.93%)
Sep 02, 2010 25.84 27.07 25.80 26.96 201,002 +1.16(+4.50%)
Sep 01, 2010 24.34 25.80 24.17 25.80 254,462 +1.86(+7.77%)
Aug 31, 2010 24.27 24.45 23.69 23.94 174,111 -0.42(-1.72%)
Aug 30, 2010 24.92 25.07 24.34 24.36 112,515 -0.69(-2.75%)
Aug 27, 2010 24.62 25.07 24.18 25.05 171,924 +0.54(+2.20%)
Aug 26, 2010 24.58 24.74 24.34 24.51 89,260 +0.02(+0.08%)
Aug 25, 2010 23.65 24.59 23.65 24.49 94,181 +0.75(+3.16%)
Aug 24, 2010 24.14 24.14 23.40 23.74 160,679 -0.54(-2.22%)
Aug 23, 2010 24.44 24.65 24.25 24.28 76,974 +0.00(+0.00%)
Aug 20, 2010 24.29 24.39 23.60 24.28 157,830 -0.04(-0.16%)
Aug 19, 2010 25.00 25.00 24.06 24.32 140,586 -0.68(-2.72%)
Aug 18, 2010 24.65 25.31 24.25 25.00 141,097 +0.40(+1.63%)
Aug 17, 2010 24.22 24.75 23.91 24.60 214,394 +0.65(+2.71%)
Aug 16, 2010 23.52 24.20 23.27 23.95 134,633 +0.31(+1.31%)
Aug 13, 2010 24.17 24.21 23.62 23.64 193,054 -0.67(-2.76%)
Aug 12, 2010 24.41 24.98 24.19 24.31 174,730 -0.50(-2.02%)
Aug 11, 2010 25.31 25.35 24.72 24.81 133,855 -0.91(-3.54%)
Aug 10, 2010 25.74 26.07 25.51 25.72 164,551 -0.25(-0.96%)
Aug 09, 2010 25.73 25.98 25.55 25.97 160,480 +0.41(+1.60%)
Aug 06, 2010 25.32 25.63 24.81 25.56 93,296 +0.04(+0.16%)
Aug 05, 2010 25.87 26.08 25.50 25.52 102,020 -0.43(-1.66%)
Aug 04, 2010 25.63 26.06 25.44 25.95 264,076 +0.35(+1.37%)
Aug 03, 2010 25.56 25.73 25.00 25.60 243,212 +0.03(+0.12%)
Aug 02, 2010 25.78 25.99 25.11 25.57 127,334 +0.07(+0.27%)
Jul 30, 2010 25.17 25.58 25.09 25.50 170,835 -0.12(-0.47%)
Jul 29, 2010 26.09 26.21 25.08 25.62 144,986 -0.22(-0.85%)
Jul 28, 2010 25.81 26.08 25.62 25.84 291,589 -0.19(-0.73%)
Jul 27, 2010 26.47 26.77 25.98 26.03 216,109 -0.38(-1.44%)
Jul 26, 2010 25.79 26.43 25.62 26.41 290,855 +0.92(+3.61%)
Jul 23, 2010 24.49 25.94 23.73 25.49 440,907 +0.79(+3.20%)
Jul 22, 2010 23.28 24.74 23.28 24.70 367,418 +1.58(+6.83%)
Jul 21, 2010 23.62 23.62 23.00 23.12 157,322 -0.36(-1.53%)
Jul 20, 2010 22.81 23.59 22.55 23.48 191,078 +0.41(+1.78%)
Jul 19, 2010 23.79 23.83 22.97 23.07 249,370 -0.72(-3.03%)
Jul 16, 2010 24.11 24.37 23.38 23.79 204,433 -0.45(-1.86%)
Jul 15, 2010 24.18 24.35 23.68 24.24 143,722 +0.03(+0.12%)
Jul 14, 2010 24.10 24.32 23.83 24.21 103,442 -0.04(-0.16%)
Jul 13, 2010 23.28 24.38 23.18 24.25 238,744 +1.15(+4.98%)
Jul 12, 2010 23.06 23.42 22.75 23.10 176,062 -0.09(-0.39%)
Jul 09, 2010 22.52 23.21 22.45 23.19 211,208 +0.58(+2.57%)
Jul 08, 2010 22.25 22.69 21.88 22.61 181,896 +0.50(+2.26%)
Jul 07, 2010 21.50 22.20 21.11 22.11 276,541 +0.67(+3.12%)
Jul 06, 2010 23.06 23.19 21.28 21.44 383,085 -1.26(-5.55%)
Jul 02, 2010 23.12 23.27 22.65 22.70 133,451 -0.32(-1.39%)
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.