Bj's Restaurants Inc (NQ: BJRI )

30.09 +1.17 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.55 31.01 30.28 30.74 289,902 +0.26(+0.86%)
May 29, 2014 30.40 30.95 30.34 30.47 243,620 +0.31(+1.03%)
May 28, 2014 30.49 30.65 30.13 30.16 267,662 -0.30(-0.99%)
May 27, 2014 30.66 31.26 30.25 30.46 357,205 +0.04(+0.13%)
May 23, 2014 30.29 30.43 30.43 30.43 259,708 +0.24(+0.81%)
May 22, 2014 29.02 30.33 28.99 30.18 409,978 +1.24(+4.27%)
May 21, 2014 28.44 29.09 28.22 28.95 236,130 +0.56(+1.99%)
May 20, 2014 28.43 28.53 27.65 28.38 397,019 -0.04(-0.14%)
May 19, 2014 28.09 28.59 28.09 28.42 335,314 +0.21(+0.76%)
May 16, 2014 28.21 28.36 27.49 28.21 1,235,419 +0.00(+0.00%)
May 15, 2014 28.30 28.30 27.58 28.21 454,963 -0.29(-1.02%)
May 14, 2014 28.98 29.17 28.40 28.50 340,494 -0.57(-1.97%)
May 13, 2014 29.67 29.81 28.96 29.07 354,363 -0.59(-2.00%)
May 12, 2014 29.19 29.75 29.18 29.67 562,886 +0.59(+2.04%)
May 09, 2014 28.53 29.29 28.35 29.07 202,956 +0.40(+1.39%)
May 08, 2014 28.92 29.61 28.60 28.67 220,879 -0.43(-1.47%)
May 07, 2014 28.79 29.33 28.60 29.10 341,657 +0.37(+1.29%)
May 06, 2014 29.02 29.28 28.58 28.73 302,571 -0.34(-1.17%)
May 05, 2014 29.01 29.52 28.65 29.07 340,327 -0.20(-0.70%)
May 02, 2014 30.58 31.14 28.84 29.28 909,440 +0.56(+1.97%)
May 01, 2014 27.93 28.81 27.31 28.71 658,177 +0.93(+3.36%)
Apr 30, 2014 27.87 28.00 27.33 27.78 380,372 -0.12(-0.42%)
Apr 29, 2014 28.20 28.48 27.86 27.90 162,500 -0.06(-0.21%)
Apr 28, 2014 28.46 28.88 27.84 27.95 254,543 -0.32(-1.14%)
Apr 25, 2014 29.05 29.05 27.98 28.28 250,682 -0.81(-2.78%)
Apr 24, 2014 29.64 29.64 29.03 29.08 193,260 -0.47(-1.58%)
Apr 23, 2014 29.68 31.13 29.43 29.55 366,323 -0.10(-0.33%)
Apr 22, 2014 29.26 30.25 29.24 29.65 1,378,964 +0.75(+2.59%)
Apr 21, 2014 28.88 29.33 28.74 28.90 190,117 -0.06(-0.20%)
Apr 17, 2014 29.25 28.96 28.96 28.96 242,545 -0.25(-0.87%)
Apr 16, 2014 29.82 29.82 28.83 29.21 401,071 -0.36(-1.22%)
Apr 15, 2014 30.41 30.61 29.31 29.57 335,703 -0.63(-2.09%)
Apr 14, 2014 29.65 31.34 29.65 30.20 473,646 +0.73(+2.48%)
Apr 11, 2014 30.28 30.63 29.30 29.47 711,043 -1.11(-3.63%)
Apr 10, 2014 32.16 32.27 30.31 30.58 543,134 -1.52(-4.73%)
Apr 09, 2014 31.33 32.26 31.33 32.10 408,040 +1.22(+3.94%)
Apr 08, 2014 30.78 31.21 30.48 30.88 235,807 +0.07(+0.22%)
Apr 07, 2014 32.00 32.00 30.75 30.82 322,325 -1.28(-4.00%)
Apr 04, 2014 31.29 32.23 31.13 32.10 591,452 +1.24(+4.00%)
Apr 03, 2014 32.07 32.12 30.66 30.86 364,798 -1.18(-3.67%)
Apr 02, 2014 32.20 32.53 31.63 32.04 579,684 -0.08(-0.24%)
Apr 01, 2014 31.90 32.54 31.56 32.12 481,579 +0.29(+0.92%)
Mar 31, 2014 31.85 32.16 31.54 31.83 275,664 +0.21(+0.68%)
Mar 28, 2014 31.09 32.04 30.99 31.61 282,494 +0.49(+1.56%)
Mar 27, 2014 32.03 32.03 30.78 31.13 421,700 -0.79(-2.47%)
Mar 26, 2014 32.83 32.84 31.90 31.91 238,284 -0.79(-2.41%)
Mar 25, 2014 32.76 33.06 32.37 32.70 207,749 -0.10(-0.30%)
Mar 24, 2014 33.57 33.70 32.40 32.80 287,539 -0.68(-2.03%)
Mar 21, 2014 33.44 33.78 33.25 33.48 365,820 +0.01(+0.03%)
Mar 20, 2014 33.42 34.05 33.33 33.47 459,294 +0.26(+0.79%)
Mar 19, 2014 34.23 34.40 33.04 33.21 327,999 -1.02(-2.98%)
Mar 18, 2014 33.38 34.27 33.15 34.23 617,966 +0.77(+2.30%)
Mar 17, 2014 32.40 34.25 32.40 33.46 1,011,820 +1.21(+3.74%)
Mar 14, 2014 32.18 32.71 32.14 32.26 350,147 +0.00(+0.00%)
Mar 13, 2014 32.30 32.67 32.06 32.26 339,773 -0.10(-0.30%)
Mar 12, 2014 32.27 32.77 32.10 32.35 332,222 -0.10(-0.30%)
Mar 11, 2014 32.27 32.99 31.87 32.45 350,667 +0.31(+0.97%)
Mar 10, 2014 31.94 32.40 31.87 32.14 448,428 +0.01(+0.03%)
Mar 07, 2014 32.54 32.68 31.79 32.13 1,032,794 -0.58(-1.78%)
Mar 06, 2014 29.19 33.25 28.90 32.71 3,794,686 +5.80(+21.55%)
Mar 05, 2014 26.39 27.12 26.39 26.91 450,560 -0.23(-0.86%)
Mar 04, 2014 26.86 27.39 26.86 27.15 640,597 +0.54(+2.05%)
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.