Bj's Restaurants Inc (NQ: BJRI )

29.42 -0.29 (-0.98%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.32 26.05 24.74 25.94 176,002 +0.70(+2.78%)
May 30, 2006 25.44 25.44 24.54 25.24 68,269 -0.28(-1.11%)
May 26, 2006 25.63 25.76 24.82 25.52 98,603 -0.01(-0.04%)
May 25, 2006 24.58 25.54 24.39 25.53 84,044 +0.99(+4.04%)
May 24, 2006 23.04 24.60 22.84 24.54 215,550 +1.40(+6.06%)
May 23, 2006 23.82 24.09 22.93 23.14 148,946 -0.40(-1.70%)
May 22, 2006 22.99 23.69 22.99 23.54 54,676 +0.32(+1.38%)
May 19, 2006 22.98 23.35 22.87 23.22 85,327 +0.06(+0.25%)
May 18, 2006 23.39 23.45 23.11 23.16 50,100 -0.05(-0.21%)
May 17, 2006 23.55 23.64 23.08 23.21 72,191 -0.62(-2.61%)
May 16, 2006 23.11 23.96 23.03 23.83 58,181 +0.71(+3.07%)
May 15, 2006 23.02 23.77 22.76 23.12 149,445 -0.18(-0.75%)
May 12, 2006 23.74 23.79 22.94 23.29 131,663 -0.48(-2.01%)
May 11, 2006 24.45 24.71 23.77 23.77 66,984 -0.69(-2.82%)
May 10, 2006 25.15 25.15 24.20 24.46 29,975 -0.83(-3.27%)
May 09, 2006 24.69 25.51 24.49 25.29 42,721 +0.54(+2.20%)
May 08, 2006 25.41 25.42 24.23 24.74 92,276 -0.71(-2.79%)
May 05, 2006 24.85 25.70 24.70 25.45 38,866 +0.60(+2.43%)
May 04, 2006 24.58 24.90 24.53 24.85 35,481 +0.09(+0.35%)
May 03, 2006 24.91 25.02 24.54 24.76 17,059 -0.15(-0.59%)
May 02, 2006 24.57 24.91 24.21 24.91 32,013 +0.27(+1.09%)
May 01, 2006 25.71 25.78 24.61 24.64 24,572 -0.98(-3.82%)
Apr 28, 2006 24.47 25.98 24.13 25.62 103,390 +1.81(+7.60%)
Apr 27, 2006 23.87 24.31 23.68 23.81 44,858 -0.48(-1.96%)
Apr 26, 2006 25.12 25.12 24.06 24.29 38,645 -0.63(-2.54%)
Apr 25, 2006 25.19 25.19 24.53 24.92 35,914 -0.25(-1.00%)
Apr 24, 2006 25.37 25.53 25.15 25.17 35,824 -0.51(-1.97%)
Apr 21, 2006 25.60 25.92 25.26 25.68 37,474 +0.08(+0.30%)
Apr 20, 2006 25.43 25.70 24.92 25.60 29,999 +0.07(+0.27%)
Apr 19, 2006 25.24 25.73 25.11 25.53 30,985 +0.35(+1.39%)
Apr 18, 2006 24.81 25.39 23.85 25.18 186,331 +0.37(+1.49%)
Apr 17, 2006 25.38 25.38 24.34 24.81 62,056 -0.61(-2.41%)
Apr 13, 2006 24.84 25.42 24.57 25.42 24,138 +0.58(+2.35%)
Apr 12, 2006 24.83 24.95 24.64 24.84 20,590 +0.01(+0.04%)
Apr 11, 2006 25.01 25.04 24.41 24.83 32,222 -0.13(-0.51%)
Apr 10, 2006 24.92 25.36 24.85 24.96 20,474 +0.10(+0.39%)
Apr 07, 2006 25.57 25.71 24.76 24.86 39,983 -0.65(-2.56%)
Apr 06, 2006 25.11 25.54 25.01 25.51 60,604 +0.30(+1.20%)
Apr 05, 2006 25.82 25.82 25.06 25.21 119,821 -0.61(-2.37%)
Apr 04, 2006 25.55 26.02 25.47 25.82 65,500 +0.20(+0.80%)
Apr 03, 2006 26.27 26.27 25.34 25.62 35,569 -0.65(-2.48%)
Mar 31, 2006 25.78 26.27 25.61 26.27 58,229 +0.65(+2.54%)
Mar 30, 2006 25.63 26.03 25.46 25.62 26,497 -0.39(-1.50%)
Mar 29, 2006 25.59 26.07 25.29 26.01 39,356 +0.54(+2.10%)
Mar 28, 2006 25.06 25.49 25.06 25.47 27,456 +0.30(+1.20%)
Mar 27, 2006 25.06 25.63 24.82 25.17 44,837 -0.06(-0.23%)
Mar 24, 2006 25.47 25.65 24.98 25.23 47,136 +0.13(+0.50%)
Mar 23, 2006 25.63 25.63 25.00 25.10 32,065 -0.53(-2.05%)
Mar 22, 2006 24.79 25.69 24.69 25.63 35,765 +0.83(+3.33%)
Mar 21, 2006 25.56 25.92 24.77 24.80 52,812 -0.87(-3.37%)
Mar 20, 2006 25.06 25.69 24.91 25.67 50,696 +0.77(+3.09%)
Mar 17, 2006 24.32 25.18 24.13 24.90 206,203 +0.58(+2.40%)
Mar 16, 2006 24.57 24.57 24.20 24.32 117,915 -0.02(-0.08%)
Mar 15, 2006 24.53 24.57 24.33 24.34 159,312 +0.02(+0.08%)
Mar 14, 2006 23.94 24.58 23.93 24.32 56,103 +0.37(+1.54%)
Mar 13, 2006 23.84 24.16 23.78 23.95 42,248 +0.12(+0.49%)
Mar 10, 2006 23.61 23.84 23.45 23.83 31,498 +0.20(+0.87%)
Mar 09, 2006 23.61 23.97 23.45 23.62 33,866 +0.11(+0.45%)
Mar 08, 2006 23.68 23.97 23.35 23.52 21,471 -0.24(-1.02%)
Mar 07, 2006 24.02 24.28 23.63 23.76 36,754 -0.45(-1.85%)
Mar 06, 2006 24.43 24.43 23.96 24.21 30,086 -0.15(-0.60%)
Mar 03, 2006 24.40 24.61 24.21 24.35 100,513 -0.17(-0.67%)
Mar 02, 2006 25.41 25.41 24.09 24.52 66,265 -0.87(-3.41%)
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.