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 (%)
Mar 31, 2009 13.96 14.15 13.62 13.91 244,261 +0.10(+0.72%)
Mar 30, 2009 13.90 14.02 13.35 13.81 434,311 -1.31(-8.66%)
Mar 26, 2009 14.53 15.19 14.53 15.12 490,705 +0.75(+5.22%)
Mar 25, 2009 13.55 14.79 13.38 14.37 675,180 +0.93(+6.92%)
Mar 24, 2009 13.62 13.80 13.43 13.44 126,989 -0.38(-2.75%)
Mar 23, 2009 13.57 13.82 12.96 13.82 303,030 +0.81(+6.23%)
Mar 20, 2009 13.80 13.80 12.94 13.01 309,154 -0.67(-4.90%)
Mar 19, 2009 13.86 13.86 13.46 13.68 347,553 -0.13(-0.94%)
Mar 18, 2009 12.96 13.97 12.96 13.81 722,217 +0.50(+3.76%)
Mar 17, 2009 11.88 13.37 11.80 13.31 536,687 +1.39(+11.66%)
Mar 16, 2009 11.97 12.15 11.68 11.92 348,525 +0.00(+0.00%)
Mar 13, 2009 11.74 11.97 11.59 11.92 155,297 +0.22(+1.88%)
Mar 12, 2009 10.83 11.93 10.74 11.70 289,486 +0.78(+7.14%)
Mar 11, 2009 10.84 11.23 10.66 10.92 258,106 +0.12(+1.11%)
Mar 10, 2009 10.49 11.17 10.39 10.80 330,288 +0.41(+3.95%)
Mar 09, 2009 10.57 10.73 10.28 10.39 149,786 -0.27(-2.53%)
Mar 06, 2009 10.65 10.86 10.38 10.66 732,042 +0.01(+0.09%)
Mar 05, 2009 11.50 11.52 10.63 10.65 389,551 -1.02(-8.74%)
Mar 04, 2009 11.42 11.86 11.08 11.67 161,804 -0.39(-3.23%)
Mar 02, 2009 12.17 12.27 12.03 12.06 391,182 -0.37(-2.98%)
Feb 27, 2009 11.87 12.54 11.83 12.43 341,567 +0.25(+2.05%)
Feb 26, 2009 12.13 12.71 12.00 12.18 588,411 +0.08(+0.66%)
Feb 25, 2009 12.42 12.46 12.02 12.10 386,327 -0.27(-2.18%)
Feb 24, 2009 12.10 12.46 12.02 12.37 527,662 +0.34(+2.83%)
Feb 23, 2009 12.02 12.33 11.80 12.03 443,037 +0.04(+0.33%)
Feb 20, 2009 12.29 12.46 11.76 11.99 348,268 -0.50(-4.00%)
Feb 19, 2009 12.26 12.97 12.20 12.49 513,159 +0.28(+2.29%)
Feb 18, 2009 11.70 12.35 11.48 12.21 231,584 +0.53(+4.54%)
Feb 17, 2009 11.64 12.00 10.99 11.68 314,454 -0.48(-3.95%)
Feb 13, 2009 11.00 12.48 10.88 12.16 1,074,530 +1.78(+17.15%)
Feb 12, 2009 10.66 10.89 10.38 10.38 362,913 -0.20(-1.89%)
Feb 11, 2009 10.72 10.95 10.43 10.58 183,263 -0.16(-1.49%)
Feb 10, 2009 11.27 11.40 10.70 10.74 234,259 -0.53(-4.70%)
Feb 09, 2009 11.47 11.51 11.19 11.27 105,898 -0.23(-2.00%)
Feb 06, 2009 11.48 11.90 11.47 11.50 212,111 -0.01(-0.09%)
Feb 05, 2009 11.38 11.80 11.38 11.51 247,355 +0.12(+1.05%)
Feb 04, 2009 11.09 11.43 10.90 11.39 214,923 +0.34(+3.08%)
Feb 03, 2009 11.30 11.30 10.83 11.05 241,464 -0.17(-1.52%)
Feb 02, 2009 11.03 11.45 10.90 11.22 209,219 +0.12(+1.08%)
Jan 30, 2009 11.05 11.47 10.75 11.10 157,464 +0.07(+0.63%)
Jan 29, 2009 11.00 11.24 10.65 11.03 147,343 -0.18(-1.61%)
Jan 28, 2009 11.14 11.35 11.02 11.21 131,045 +0.21(+1.91%)
Jan 27, 2009 10.98 11.09 10.85 11.00 126,427 +0.04(+0.36%)
Jan 26, 2009 10.26 11.09 10.26 10.96 218,138 +0.75(+7.35%)
Jan 23, 2009 10.29 10.56 10.03 10.21 187,571 -0.21(-2.02%)
Jan 22, 2009 10.10 10.59 9.920 10.42 218,998 +0.14(+1.36%)
Jan 21, 2009 9.560 10.38 9.470 10.28 265,757 +0.78(+8.21%)
Jan 20, 2009 9.320 9.700 9.140 9.500 215,698 +0.06(+0.64%)
Jan 16, 2009 9.480 9.650 9.100 9.440 70,061 +0.07(+0.75%)
Jan 15, 2009 9.100 9.630 8.760 9.370 119,737 +0.27(+2.97%)
Jan 14, 2009 9.750 9.750 9.030 9.100 193,128 -0.69(-7.05%)
Jan 13, 2009 10.15 10.32 9.760 9.790 126,580 -0.34(-3.36%)
Jan 12, 2009 10.11 10.27 10.06 10.13 82,726 -0.01(-0.10%)
Jan 09, 2009 10.78 11.13 10.09 10.14 162,492 -0.90(-8.15%)
Jan 08, 2009 10.89 11.14 10.45 11.04 182,746 +0.13(+1.19%)
Jan 07, 2009 11.65 11.65 10.71 10.91 137,992 -0.85(-7.23%)
Jan 06, 2009 11.51 12.03 11.35 11.76 217,027 +0.17(+1.47%)
Jan 05, 2009 11.29 11.60 11.10 11.59 150,391 +0.27(+2.39%)
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.