Bj's Restaurants Inc (NQ: BJRI )

35.94 USD +0.81 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.69 38.44 37.51 37.54 192,750 -0.22(-0.58%)
May 30, 2013 37.32 37.87 37.17 37.76 179,557 +0.55(+1.48%)
May 29, 2013 37.23 37.55 36.91 37.21 190,522 -0.08(-0.21%)
May 28, 2013 37.36 38.03 36.93 37.29 266,156 +0.26(+0.70%)
May 24, 2013 37.69 37.89 36.86 37.03 0 -0.96(-2.53%)
May 23, 2013 38.36 38.77 37.82 37.99 0 -0.80(-2.06%)
May 22, 2013 39.02 39.26 38.59 38.79 0 -0.08(-0.21%)
May 21, 2013 38.54 38.94 38.48 38.87 0 +0.45(+1.17%)
May 20, 2013 37.80 38.46 37.51 38.42 0 +0.93(+2.48%)
May 17, 2013 37.23 37.49 36.98 37.49 0 +0.37(+1.00%)
May 16, 2013 36.87 37.60 36.67 37.12 300,486 +0.09(+0.24%)
May 15, 2013 37.17 37.79 36.86 37.03 0 +0.72(+1.98%)
May 13, 2013 36.23 36.54 36.23 36.31 0 -0.22(-0.60%)
May 10, 2013 35.37 36.82 35.31 36.53 0 +1.10(+3.10%)
May 09, 2013 35.15 35.72 35.02 35.43 0 +0.14(+0.40%)
May 08, 2013 35.08 35.29 34.60 35.29 0 -0.01(-0.03%)
May 07, 2013 35.18 35.87 34.77 35.30 0 +0.12(+0.34%)
May 06, 2013 34.98 35.72 34.92 35.18 0 -0.10(-0.28%)
May 03, 2013 34.58 35.35 34.27 35.28 0 +1.01(+2.95%)
May 02, 2013 33.32 34.60 33.12 34.27 0 +0.97(+2.91%)
May 01, 2013 34.28 34.38 33.05 33.30 539,777 -1.00(-2.92%)
Apr 30, 2013 34.59 34.80 33.95 34.30 0 -0.32(-0.92%)
Apr 29, 2013 36.12 36.37 34.59 34.62 412,384 -1.29(-3.59%)
Apr 26, 2013 35.18 36.96 34.32 35.91 703,867 +1.59(+4.63%)
Apr 25, 2013 33.99 34.85 33.74 34.32 768,424 +0.82(+2.45%)
Apr 24, 2013 32.64 33.50 32.19 33.50 430,466 +0.99(+3.05%)
Apr 23, 2013 31.06 32.64 31.06 32.51 266,958 +0.77(+2.43%)
Apr 22, 2013 31.96 32.04 31.32 31.74 233,170 -0.41(-1.28%)
Apr 19, 2013 31.76 32.45 31.63 32.15 179,561 +0.44(+1.39%)
Apr 18, 2013 32.58 32.58 31.51 31.71 173,859 -0.72(-2.22%)
Apr 17, 2013 32.22 32.57 31.90 32.43 168,488 -0.09(-0.28%)
Apr 16, 2013 32.51 32.65 32.19 32.52 279,469 +0.25(+0.77%)
Apr 15, 2013 33.19 33.46 32.08 32.27 184,357 -1.08(-3.24%)
Apr 12, 2013 33.01 33.46 32.75 33.35 142,909 +0.10(+0.30%)
Apr 11, 2013 33.88 34.15 33.07 33.25 260,706 -0.76(-2.23%)
Apr 10, 2013 33.71 34.55 33.71 34.01 352,639 +0.41(+1.22%)
Apr 09, 2013 33.02 33.70 32.97 33.60 392,563 +0.59(+1.79%)
Apr 08, 2013 32.72 33.16 32.66 33.01 297,821 +0.28(+0.86%)
Apr 05, 2013 32.23 32.75 32.04 32.73 196,835 +0.10(+0.31%)
Apr 04, 2013 31.65 32.67 31.62 32.63 267,081 +1.06(+3.36%)
Apr 03, 2013 32.24 32.44 31.30 31.57 245,711 -0.52(-1.62%)
Apr 02, 2013 32.73 32.86 31.94 32.09 174,791 -0.64(-1.96%)
Apr 01, 2013 33.16 33.49 32.50 32.73 281,618 -0.55(-1.65%)
Mar 28, 2013 33.03 33.48 32.89 33.28 258,187 +0.25(+0.76%)
Mar 27, 2013 32.79 33.34 32.74 33.03 212,158 +0.01(+0.03%)
Mar 26, 2013 32.75 33.02 32.35 33.02 231,322 +0.34(+1.04%)
Mar 25, 2013 32.71 33.00 32.62 32.68 282,397 -0.01(-0.03%)
Mar 22, 2013 32.43 32.84 32.19 32.69 212,123 +0.36(+1.11%)
Mar 21, 2013 31.80 32.53 31.80 32.33 209,121 +0.34(+1.06%)
Mar 20, 2013 32.00 32.24 31.52 31.99 241,457 +0.58(+1.85%)
Mar 19, 2013 31.58 31.64 31.06 31.41 191,080 -0.17(-0.54%)
Mar 18, 2013 31.39 31.72 30.95 31.58 161,247 -0.09(-0.28%)
Mar 15, 2013 32.18 32.24 31.48 31.67 386,757 -0.48(-1.49%)
Mar 14, 2013 32.01 32.20 31.54 32.15 388,846 +0.24(+0.75%)
Mar 13, 2013 31.53 32.31 31.53 31.91 316,249 +0.40(+1.27%)
Mar 12, 2013 31.48 31.84 31.46 31.51 367,449 +0.08(+0.25%)
Mar 11, 2013 31.00 31.46 30.82 31.43 286,156 +0.34(+1.09%)
Mar 08, 2013 30.31 31.10 30.31 31.09 558,037 +0.93(+3.08%)
Mar 07, 2013 29.37 30.26 28.94 30.16 700,456 +0.76(+2.59%)
Mar 06, 2013 29.80 29.94 29.17 29.40 499,158 -0.39(-1.31%)
Mar 05, 2013 29.66 29.99 29.52 29.79 397,871 +0.30(+1.02%)
Mar 04, 2013 30.31 30.36 29.18 29.49 526,924 -1.05(-3.44%)
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.