Bj's Restaurants Inc (NQ: BJRI )

32.06 +0.15 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.87 45.33 44.22 44.54 288,113 -0.50(-1.10%)
May 28, 2015 45.00 46.14 44.93 45.04 291,659 +0.15(+0.33%)
May 27, 2015 44.35 45.63 44.35 44.89 237,655 +0.56(+1.27%)
May 26, 2015 45.98 46.61 43.88 44.33 519,133 -0.06(-0.13%)
May 22, 2015 45.09 44.39 44.39 44.39 218,804 -0.54(-1.21%)
May 21, 2015 45.07 45.97 44.89 44.93 289,666 -0.31(-0.69%)
May 20, 2015 46.06 46.08 44.19 45.25 479,144 -0.97(-2.11%)
May 19, 2015 46.05 46.50 45.72 46.22 156,117 +0.34(+0.74%)
May 18, 2015 44.89 46.06 44.89 45.88 244,138 +0.96(+2.14%)
May 15, 2015 45.63 45.63 44.46 44.91 337,771 -0.50(-1.09%)
May 14, 2015 45.61 45.69 44.63 45.41 332,854 -0.13(-0.28%)
May 13, 2015 45.55 45.93 45.10 45.54 143,059 +0.05(+0.11%)
May 12, 2015 46.25 46.30 44.99 45.49 222,455 -1.01(-2.18%)
May 11, 2015 46.97 47.24 46.25 46.50 285,598 -0.57(-1.22%)
May 08, 2015 47.27 48.35 47.05 47.07 322,279 -0.03(-0.06%)
May 07, 2015 46.41 47.66 46.40 47.10 250,836 +0.83(+1.79%)
May 06, 2015 45.97 46.53 45.73 46.28 248,650 +0.26(+0.57%)
May 05, 2015 46.25 46.89 45.89 46.01 270,217 -0.56(-1.21%)
May 04, 2015 46.49 47.39 46.49 46.58 241,515 +0.00(+0.00%)
May 01, 2015 45.88 46.75 45.65 46.58 348,854 +1.04(+2.29%)
Apr 30, 2015 46.59 46.94 45.47 45.54 363,118 -1.25(-2.66%)
Apr 29, 2015 46.95 47.59 46.00 46.78 397,676 -0.45(-0.95%)
Apr 28, 2015 47.35 48.00 46.41 47.23 272,693 +0.08(+0.16%)
Apr 27, 2015 48.45 49.24 46.85 47.15 557,373 -1.03(-2.14%)
Apr 24, 2015 50.36 52.45 47.07 48.18 1,663,539 -3.81(-7.34%)
Apr 23, 2015 49.65 52.46 48.93 52.00 1,251,891 +2.82(+5.74%)
Apr 22, 2015 50.35 50.60 48.91 49.18 493,735 -0.97(-1.94%)
Apr 21, 2015 50.52 50.55 49.81 50.15 337,008 -0.34(-0.67%)
Apr 20, 2015 49.73 50.66 49.30 50.49 336,025 +0.91(+1.84%)
Apr 17, 2015 50.38 50.75 48.95 49.58 279,729 -1.18(-2.32%)
Apr 16, 2015 49.84 51.13 49.32 50.75 280,914 +1.28(+2.60%)
Apr 15, 2015 49.19 50.10 49.03 49.47 188,698 +0.20(+0.41%)
Apr 14, 2015 49.86 50.03 48.55 49.26 251,593 -0.82(-1.63%)
Apr 13, 2015 49.71 50.17 49.57 50.08 174,475 +0.53(+1.06%)
Apr 10, 2015 49.43 50.04 49.33 49.56 106,419 +0.40(+0.81%)
Apr 09, 2015 49.28 49.69 48.69 49.16 149,955 -0.40(-0.80%)
Apr 08, 2015 48.84 49.83 48.84 49.56 155,365 +0.84(+1.72%)
Apr 07, 2015 49.45 49.73 48.61 48.72 191,180 -0.69(-1.40%)
Apr 06, 2015 49.45 50.03 49.27 49.41 121,494 -0.50(-0.99%)
Apr 02, 2015 49.46 49.91 49.91 49.91 188,178 +0.57(+1.16%)
Apr 01, 2015 48.91 49.62 48.50 49.33 204,739 +0.24(+0.50%)
Mar 31, 2015 49.62 49.92 48.64 49.09 229,158 -0.77(-1.54%)
Mar 30, 2015 49.76 50.43 49.12 49.86 369,890 +0.30(+0.61%)
Mar 27, 2015 49.54 50.46 49.22 49.56 196,127 +0.03(+0.06%)
Mar 26, 2015 49.86 49.86 48.67 49.53 218,261 -0.43(-0.86%)
Mar 25, 2015 50.89 51.05 49.76 49.95 320,534 -0.80(-1.57%)
Mar 24, 2015 50.91 51.08 50.67 50.75 268,467 -0.16(-0.31%)
Mar 23, 2015 51.40 51.84 50.81 50.91 398,897 -0.54(-1.06%)
Mar 20, 2015 51.94 51.95 51.37 51.45 371,074 -0.12(-0.23%)
Mar 19, 2015 51.28 51.77 51.18 51.57 219,025 +0.26(+0.51%)
Mar 18, 2015 51.78 52.21 50.46 51.31 360,931 -0.48(-0.92%)
Mar 17, 2015 52.34 53.08 51.57 51.78 589,072 +0.90(+1.78%)
Mar 16, 2015 51.37 51.44 50.62 50.88 227,205 -0.11(-0.21%)
Mar 13, 2015 50.94 51.68 50.34 50.99 226,297 +0.20(+0.40%)
Mar 12, 2015 49.93 50.98 49.93 50.78 237,743 +1.05(+2.11%)
Mar 11, 2015 50.15 50.32 49.23 49.73 219,764 -0.29(-0.58%)
Mar 10, 2015 50.02 50.35 49.19 50.02 330,643 -0.16(-0.31%)
Mar 09, 2015 50.34 50.87 50.01 50.18 263,868 -0.06(-0.12%)
Mar 06, 2015 50.93 51.05 50.10 50.24 318,246 -0.86(-1.68%)
Mar 05, 2015 51.19 51.56 50.57 51.09 275,160 +0.13(+0.25%)
Mar 04, 2015 50.63 51.08 50.40 50.97 370,020 +0.02(+0.04%)
Mar 03, 2015 51.60 51.60 50.59 50.95 370,008 -0.60(-1.17%)
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.