Bj's Restaurants Inc (NQ: BJRI )

33.90 USD -1.20 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.13 12.87 12.12 12.82 518,381 +0.88(+7.37%)
May 29, 2008 11.79 12.11 11.73 11.94 244,771 +0.14(+1.19%)
May 28, 2008 11.86 12.03 11.67 11.80 275,826 +0.00(+0.00%)
May 27, 2008 11.54 12.04 11.54 11.80 530,293 +0.22(+1.90%)
May 26, 2008 12.07 12.15 11.46 11.58 699,422 +0.00(+0.00%)
May 23, 2008 12.07 12.15 11.46 11.58 699,422 -0.64(-5.24%)
May 22, 2008 12.40 12.79 12.18 12.22 280,399 -0.15(-1.21%)
May 21, 2008 13.15 13.35 12.29 12.37 298,536 -0.73(-5.57%)
May 20, 2008 13.48 13.53 12.94 13.10 169,934 -0.43(-3.18%)
May 19, 2008 13.55 13.70 13.42 13.53 178,957 +0.00(+0.00%)
May 16, 2008 13.70 13.71 13.40 13.53 225,909 -0.20(-1.46%)
May 15, 2008 13.65 13.76 13.44 13.73 167,941 +0.05(+0.37%)
May 14, 2008 14.04 14.05 13.63 13.68 139,929 -0.34(-2.43%)
May 13, 2008 14.08 14.08 13.91 14.02 184,707 -0.01(-0.07%)
May 12, 2008 13.92 14.13 13.88 14.03 202,990 +0.19(+1.37%)
May 09, 2008 13.99 14.31 13.80 13.84 142,944 -0.33(-2.33%)
May 08, 2008 14.11 14.19 13.94 14.17 376,353 +0.17(+1.21%)
May 07, 2008 14.28 14.50 13.98 14.00 222,144 -0.26(-1.82%)
May 06, 2008 14.13 14.33 13.98 14.26 155,168 +0.02(+0.14%)
May 05, 2008 14.25 14.43 13.87 14.24 163,496 -0.10(-0.70%)
May 02, 2008 14.61 14.88 14.28 14.34 265,656 -0.12(-0.83%)
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.