Bj's Restaurants Inc (NQ: BJRI )

40.58 USD +0.91 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.34 49.99 48.66 49.16 201,796 -0.10(-0.20%)
Nov 26, 2014 49.00 49.26 49.26 49.26 485,900 +0.36(+0.75%)
Nov 25, 2014 48.15 49.17 47.55 48.90 451,367 +0.90(+1.89%)
Nov 24, 2014 46.91 48.00 46.50 47.99 307,593 +1.05(+2.24%)
Nov 21, 2014 47.09 47.89 46.70 46.94 278,754 +0.33(+0.71%)
Nov 20, 2014 45.60 46.70 45.60 46.61 226,932 +0.71(+1.55%)
Nov 19, 2014 46.60 46.63 45.57 45.90 170,554 -0.60(-1.29%)
Nov 18, 2014 46.12 46.76 46.02 46.50 167,629 +0.39(+0.85%)
Nov 17, 2014 46.09 46.57 45.71 46.11 174,283 +0.08(+0.17%)
Nov 14, 2014 46.49 47.05 45.92 46.03 491,118 -0.53(-1.14%)
Nov 13, 2014 47.14 47.56 46.09 46.56 344,235 -0.79(-1.67%)
Nov 12, 2014 46.61 47.63 45.76 47.35 367,344 +0.54(+1.15%)
Nov 11, 2014 47.54 47.97 46.27 46.81 290,060 -0.72(-1.51%)
Nov 10, 2014 47.08 48.06 46.37 47.53 449,762 +0.45(+0.96%)
Nov 07, 2014 46.18 47.69 45.92 47.08 563,247 +0.75(+1.62%)
Nov 06, 2014 45.10 46.60 44.64 46.33 482,551 +1.43(+3.18%)
Nov 05, 2014 44.02 45.14 43.82 44.90 323,422 +0.76(+1.72%)
Nov 04, 2014 43.94 44.56 43.74 44.14 397,304 +0.24(+0.55%)
Nov 03, 2014 44.20 44.38 43.41 43.90 331,771 -0.12(-0.27%)
Oct 31, 2014 43.44 44.29 43.44 44.02 418,682 +0.08(+0.18%)
Oct 30, 2014 43.44 44.27 43.29 43.94 361,541 +0.21(+0.48%)
Oct 29, 2014 43.90 44.14 42.86 43.73 407,106 -0.29(-0.66%)
Oct 28, 2014 42.78 44.25 42.75 44.02 666,139 +1.60(+3.77%)
Oct 27, 2014 41.63 42.45 42.15 42.42 928,031 +0.27(+0.64%)
Oct 24, 2014 38.00 42.38 37.39 42.15 2,378,098 +8.95(+26.96%)
Oct 23, 2014 35.36 35.38 33.09 33.20 867,249 -2.03(-5.76%)
Oct 22, 2014 35.49 35.75 34.91 35.23 355,851 -0.08(-0.23%)
Oct 21, 2014 35.50 36.00 34.98 35.31 387,014 -0.22(-0.62%)
Oct 20, 2014 35.26 35.80 34.69 35.53 236,926 +0.23(+0.65%)
Oct 17, 2014 36.58 36.58 35.11 35.30 439,585 -0.84(-2.32%)
Oct 16, 2014 35.16 36.19 35.16 36.14 387,247 +0.49(+1.37%)
Oct 15, 2014 34.47 36.17 34.47 35.65 477,262 +0.65(+1.86%)
Oct 14, 2014 33.83 35.45 33.83 35.00 484,491 +1.51(+4.51%)
Oct 13, 2014 33.90 34.47 33.43 33.49 379,675 -0.45(-1.33%)
Oct 10, 2014 32.94 34.77 32.90 33.94 419,509 +0.88(+2.66%)
Oct 09, 2014 34.33 34.84 33.03 33.06 1,235,510 -1.29(-3.76%)
Oct 08, 2014 33.77 34.66 33.54 34.35 365,470 +0.59(+1.75%)
Oct 07, 2014 34.57 34.74 33.75 33.76 403,003 -1.09(-3.13%)
Oct 06, 2014 35.53 35.99 34.83 34.85 343,687 -0.68(-1.91%)
Oct 03, 2014 35.87 36.07 35.51 35.53 277,079 +0.05(+0.14%)
Oct 02, 2014 35.04 35.93 34.87 35.48 226,455 +0.58(+1.66%)
Oct 01, 2014 36.08 36.15 34.82 34.90 321,049 -1.09(-3.03%)
Sep 30, 2014 36.74 37.04 35.92 35.99 324,864 -0.75(-2.04%)
Sep 29, 2014 35.98 36.83 35.52 36.74 260,818 +0.40(+1.10%)
Sep 26, 2014 35.71 36.48 35.71 36.34 168,841 +0.69(+1.94%)
Sep 25, 2014 35.86 36.42 35.45 35.65 194,102 -0.36(-1.00%)
Sep 24, 2014 35.94 36.36 35.55 36.01 285,961 +0.07(+0.19%)
Sep 23, 2014 36.36 36.87 35.90 35.94 203,005 -0.54(-1.48%)
Sep 22, 2014 36.95 37.29 36.06 36.48 250,465 -0.70(-1.88%)
Sep 19, 2014 37.82 38.20 36.96 37.18 611,642 -0.59(-1.56%)
Sep 18, 2014 37.50 38.15 37.27 37.77 173,980 +0.49(+1.31%)
Sep 17, 2014 36.64 37.55 36.58 37.28 156,449 +0.56(+1.53%)
Sep 16, 2014 36.19 37.15 35.91 36.72 196,690 +0.40(+1.10%)
Sep 15, 2014 36.78 36.81 35.98 36.32 221,127 -0.51(-1.38%)
Sep 12, 2014 37.20 37.56 36.47 36.83 206,481 -0.49(-1.31%)
Sep 11, 2014 36.78 37.40 36.60 37.32 181,629 +0.38(+1.03%)
Sep 10, 2014 36.83 37.16 36.43 36.94 140,412 +0.16(+0.44%)
Sep 09, 2014 36.66 36.85 36.04 36.78 257,448 +0.00(+0.00%)
Sep 08, 2014 36.93 37.03 36.19 36.78 346,738 -0.25(-0.68%)
Sep 05, 2014 36.57 37.26 36.41 37.03 141,382 +0.37(+1.01%)
Sep 04, 2014 36.49 37.13 36.49 36.66 167,780 +0.11(+0.30%)
Sep 03, 2014 37.38 37.50 36.37 36.55 224,051 -0.69(-1.85%)
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.