Bj's Restaurants Inc (NQ: BJRI )

31.76 USD -1.87 (-5.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.40 31.87 31.12 31.59 282,079 +0.27(+0.86%)
May 29, 2014 31.24 31.81 31.18 31.32 237,046 +0.32(+1.03%)
May 28, 2014 31.34 31.50 30.97 31.00 260,439 -0.31(-0.99%)
May 27, 2014 31.51 32.13 31.09 31.31 347,565 +0.04(+0.13%)
May 23, 2014 31.13 31.27 31.27 31.27 252,700 +0.25(+0.81%)
May 22, 2014 29.83 31.17 29.79 31.02 398,914 +1.27(+4.27%)
May 21, 2014 29.23 29.90 29.00 29.75 229,758 +0.58(+1.99%)
May 20, 2014 29.22 29.33 28.42 29.17 386,305 -0.04(-0.14%)
May 19, 2014 28.87 29.38 28.87 29.21 326,265 +0.22(+0.76%)
May 16, 2014 28.99 29.15 28.25 28.99 1,202,079 +0.00(+0.00%)
May 15, 2014 29.08 29.08 28.34 28.99 442,685 -0.30(-1.02%)
May 14, 2014 29.78 29.98 29.19 29.29 331,305 -0.59(-1.97%)
May 13, 2014 30.49 30.64 29.76 29.88 344,800 -0.61(-2.00%)
May 12, 2014 30.00 30.58 29.99 30.49 547,696 +0.61(+2.04%)
May 09, 2014 29.32 30.11 29.13 29.88 197,479 +0.41(+1.39%)
May 08, 2014 29.72 30.43 29.39 29.47 214,919 -0.44(-1.47%)
May 07, 2014 29.59 30.14 29.39 29.91 332,437 +0.38(+1.29%)
May 06, 2014 29.83 30.09 29.37 29.53 294,406 -0.35(-1.17%)
May 05, 2014 29.81 30.34 29.44 29.88 331,143 -0.21(-0.70%)
May 02, 2014 31.43 32.00 29.64 30.09 884,897 +0.58(+1.97%)
May 01, 2014 28.70 29.61 28.07 29.51 640,415 +0.96(+3.36%)
Apr 30, 2014 28.64 28.78 28.09 28.55 370,107 -0.12(-0.42%)
Apr 29, 2014 28.98 29.27 28.63 28.67 158,115 -0.06(-0.21%)
Apr 28, 2014 29.25 29.68 28.61 28.73 247,674 -0.33(-1.14%)
Apr 25, 2014 29.86 29.86 28.76 29.06 243,917 -0.83(-2.78%)
Apr 24, 2014 30.46 30.46 29.84 29.89 188,045 -0.48(-1.58%)
Apr 23, 2014 30.50 31.99 30.25 30.37 356,437 -0.10(-0.33%)
Apr 22, 2014 30.07 31.09 30.05 30.47 1,341,750 +0.77(+2.59%)
Apr 21, 2014 29.68 30.14 29.54 29.70 184,987 -0.06(-0.20%)
Apr 17, 2014 30.06 29.76 29.76 29.76 236,000 -0.26(-0.87%)
Apr 16, 2014 30.65 30.65 29.63 30.02 390,248 -0.37(-1.22%)
Apr 15, 2014 31.25 31.46 30.12 30.39 326,644 -0.65(-2.09%)
Apr 14, 2014 30.47 32.21 30.47 31.04 460,864 +0.75(+2.48%)
Apr 11, 2014 31.12 31.48 30.11 30.29 691,854 -1.14(-3.63%)
Apr 10, 2014 33.05 33.16 31.15 31.43 528,477 -1.56(-4.73%)
Apr 09, 2014 32.20 33.15 32.20 32.99 397,029 +1.25(+3.94%)
Apr 08, 2014 31.63 32.08 31.33 31.74 229,444 +0.07(+0.22%)
Apr 07, 2014 32.89 32.89 31.60 31.67 313,627 -1.32(-4.00%)
Apr 04, 2014 32.16 33.12 31.99 32.99 575,491 +1.27(+4.00%)
Apr 03, 2014 32.96 33.01 31.51 31.72 354,954 -1.21(-3.67%)
Apr 02, 2014 33.09 33.43 32.51 32.93 564,040 -0.08(-0.24%)
Apr 01, 2014 32.78 33.44 32.44 33.01 468,583 +0.30(+0.92%)
Mar 31, 2014 32.73 33.05 32.41 32.71 268,225 +0.22(+0.68%)
Mar 28, 2014 31.95 32.93 31.85 32.49 274,871 +0.50(+1.56%)
Mar 27, 2014 32.92 32.92 31.63 31.99 410,320 -0.81(-2.47%)
Mar 26, 2014 33.74 33.75 32.78 32.80 231,854 -0.81(-2.41%)
Mar 25, 2014 33.67 33.98 33.27 33.61 202,143 -0.10(-0.30%)
Mar 24, 2014 34.50 34.63 33.30 33.71 279,780 -0.70(-2.03%)
Mar 21, 2014 34.37 34.72 34.17 34.41 355,948 +0.01(+0.03%)
Mar 20, 2014 34.35 34.99 34.25 34.40 446,899 +0.27(+0.79%)
Mar 19, 2014 35.18 35.35 33.96 34.13 319,148 -1.05(-2.98%)
Mar 18, 2014 34.31 35.22 34.07 35.18 601,289 +0.79(+2.30%)
Mar 17, 2014 33.30 35.20 33.30 34.39 984,514 +1.24(+3.74%)
Mar 14, 2014 33.07 33.62 33.03 33.15 340,698 +0.00(+0.00%)
Mar 13, 2014 33.20 33.58 32.95 33.15 330,604 -0.10(-0.30%)
Mar 12, 2014 33.17 33.68 32.99 33.25 323,257 -0.10(-0.30%)
Mar 11, 2014 33.16 33.90 32.75 33.35 341,204 +0.32(+0.97%)
Mar 10, 2014 32.83 33.30 32.75 33.03 436,327 +0.01(+0.03%)
Mar 07, 2014 33.44 33.59 32.67 33.02 1,004,922 -0.60(-1.78%)
Mar 06, 2014 30.00 34.17 29.70 33.62 3,692,278 +5.96(+21.55%)
Mar 05, 2014 27.12 27.87 27.12 27.66 438,401 -0.24(-0.86%)
Mar 04, 2014 27.60 28.15 27.60 27.90 623,309 +0.56(+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.