Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.76 18.83 18.83 18.83 202,600 +0.12(+0.64%)
Dec 30, 2009 18.77 18.92 18.55 18.71 237,339 -0.07(-0.37%)
Dec 29, 2009 18.66 18.85 18.55 18.78 152,913 +0.10(+0.54%)
Dec 28, 2009 18.85 18.87 18.48 18.68 200,348 -0.13(-0.69%)
Dec 24, 2009 19.10 19.10 18.70 18.81 94,080 -0.22(-1.16%)
Dec 23, 2009 19.10 19.29 19.02 19.03 417,072 +0.01(+0.05%)
Dec 22, 2009 18.92 19.28 18.89 19.02 208,767 +0.13(+0.69%)
Dec 21, 2009 19.05 19.08 18.79 18.89 360,509 -0.13(-0.68%)
Dec 18, 2009 18.57 19.17 18.40 19.02 650,931 +0.61(+3.31%)
Dec 17, 2009 18.38 18.53 18.30 18.41 117,044 -0.16(-0.86%)
Dec 16, 2009 18.14 18.61 17.99 18.57 252,334 +0.50(+2.77%)
Dec 15, 2009 17.89 18.20 17.70 18.07 286,261 +0.09(+0.50%)
Dec 14, 2009 17.61 17.98 17.37 17.98 190,218 +0.33(+1.87%)
Dec 11, 2009 17.48 17.80 17.45 17.65 171,702 +0.19(+1.09%)
Dec 10, 2009 17.55 17.77 17.36 17.46 167,330 -0.11(-0.63%)
Dec 09, 2009 17.70 17.73 17.44 17.57 221,829 -0.10(-0.57%)
Dec 08, 2009 17.80 17.90 17.45 17.67 528,296 -0.18(-1.01%)
Dec 07, 2009 17.86 18.06 17.73 17.85 186,756 +0.04(+0.22%)
Dec 04, 2009 17.52 18.06 17.22 17.81 434,727 +0.41(+2.36%)
Dec 03, 2009 18.07 18.27 17.40 17.40 246,667 -0.58(-3.23%)
Dec 02, 2009 17.46 18.07 17.42 17.98 554,683 +0.48(+2.74%)
Dec 01, 2009 17.18 17.60 17.17 17.50 521,957 +0.43(+2.52%)
Nov 30, 2009 16.69 17.15 16.37 17.07 498,088 +0.32(+1.91%)
Nov 27, 2009 16.80 17.21 16.67 16.75 234,956 -0.40(-2.33%)
Nov 25, 2009 17.26 17.37 17.03 17.15 163,468 -0.10(-0.58%)
Nov 24, 2009 17.56 17.59 16.87 17.25 426,748 -0.35(-1.99%)
Nov 23, 2009 17.27 17.72 17.26 17.60 213,877 +0.33(+1.91%)
Nov 20, 2009 17.03 17.35 16.91 17.27 211,881 +0.10(+0.58%)
Nov 19, 2009 17.21 17.30 16.97 17.17 304,867 -0.14(-0.81%)
Nov 18, 2009 17.52 17.63 17.25 17.31 156,870 -0.17(-0.97%)
Nov 17, 2009 17.57 17.71 17.40 17.48 255,858 -0.14(-0.79%)
Nov 16, 2009 17.50 17.80 17.46 17.62 388,280 +0.15(+0.86%)
Nov 13, 2009 17.55 17.59 17.22 17.47 333,358 +0.05(+0.29%)
Nov 12, 2009 17.44 17.75 17.33 17.42 291,474 +0.00(+0.00%)
Nov 11, 2009 17.66 17.67 17.38 17.42 272,112 -0.05(-0.29%)
Nov 10, 2009 17.25 17.64 17.25 17.47 545,138 +0.18(+1.04%)
Nov 09, 2009 17.18 17.48 17.15 17.29 563,606 +0.25(+1.47%)
Nov 06, 2009 17.05 17.21 16.87 17.04 262,063 -0.01(-0.06%)
Nov 05, 2009 16.54 17.18 16.54 17.05 411,623 +0.59(+3.58%)
Nov 04, 2009 16.20 16.66 15.99 16.46 659,469 +0.29(+1.79%)
Nov 03, 2009 15.53 16.20 15.52 16.17 474,091 +0.65(+4.19%)
Nov 02, 2009 16.00 16.11 15.38 15.52 619,196 -0.44(-2.76%)
Oct 30, 2009 16.32 16.42 15.95 15.96 506,429 -0.31(-1.91%)
Oct 29, 2009 16.09 16.52 15.98 16.27 563,956 +0.27(+1.69%)
Oct 28, 2009 15.93 16.35 15.87 16.00 727,844 +0.00(+0.00%)
Oct 27, 2009 16.45 16.45 15.78 16.00 678,850 -0.44(-2.68%)
Oct 26, 2009 16.35 16.64 16.34 16.44 901,529 -0.01(-0.06%)
Oct 23, 2009 16.27 16.55 15.51 16.45 1,108,215 -0.55(-3.24%)
Oct 22, 2009 16.58 17.34 16.58 17.00 741,625 +0.35(+2.10%)
Oct 21, 2009 16.61 17.10 16.49 16.65 670,815 +0.00(+0.00%)
Oct 20, 2009 16.97 17.44 16.62 16.65 1,044,466 -0.59(-3.42%)
Oct 19, 2009 17.12 17.45 17.00 17.24 720,172 +0.22(+1.29%)
Oct 16, 2009 16.79 17.10 16.53 17.02 526,129 +0.24(+1.43%)
Oct 15, 2009 16.66 16.86 16.60 16.78 389,583 +0.12(+0.72%)
Oct 14, 2009 16.55 16.75 16.48 16.66 764,058 +0.14(+0.85%)
Oct 13, 2009 16.35 16.83 16.24 16.52 2,842,793 +0.17(+1.04%)
Oct 12, 2009 16.32 16.49 15.99 16.35 371,581 +0.26(+1.62%)
Oct 09, 2009 15.88 16.13 15.85 16.09 356,093 +0.16(+1.00%)
Oct 08, 2009 16.13 16.34 15.91 15.93 599,712 -0.11(-0.69%)
Oct 07, 2009 15.93 16.21 15.67 16.04 1,031,667 +1.06(+7.08%)
Oct 06, 2009 14.88 15.07 14.85 14.98 433,394 +0.14(+0.94%)
Oct 05, 2009 14.39 15.11 14.10 14.84 515,825 +0.54(+3.78%)
Oct 02, 2009 14.69 14.79 14.28 14.30 203,642 -0.47(-3.18%)
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.