Bj's Restaurants Inc (NQ: BJRI )

40.58 USD +0.91 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.24 35.93 34.84 34.91 407,435 -0.33(-0.94%)
Jun 27, 2014 34.72 35.89 34.72 35.24 1,001,094 +0.35(+1.00%)
Jun 26, 2014 35.14 35.37 34.78 34.89 425,047 -0.28(-0.80%)
Jun 25, 2014 35.72 36.19 34.64 35.17 559,756 -0.70(-1.95%)
Jun 24, 2014 35.73 36.60 35.72 35.87 199,724 +0.04(+0.11%)
Jun 23, 2014 35.59 35.86 35.09 35.83 161,150 +0.33(+0.93%)
Jun 20, 2014 35.51 36.00 35.45 35.50 267,355 -0.05(-0.14%)
Jun 19, 2014 35.95 36.02 35.43 35.55 176,832 -0.24(-0.67%)
Jun 18, 2014 34.99 35.84 34.73 35.79 157,079 +0.80(+2.29%)
Jun 17, 2014 34.94 35.28 34.64 34.99 378,533 +0.08(+0.23%)
Jun 16, 2014 34.90 35.10 34.62 34.91 277,712 -0.10(-0.29%)
Jun 13, 2014 35.00 35.28 34.79 35.01 236,485 +0.04(+0.11%)
Jun 12, 2014 35.52 35.63 34.80 34.97 297,332 -0.61(-1.71%)
Jun 11, 2014 35.28 36.06 35.00 35.58 553,766 +0.58(+1.66%)
Jun 10, 2014 35.04 35.35 34.56 35.00 355,426 +0.72(+2.10%)
Jun 06, 2014 34.27 34.54 32.23 34.28 329,618 +0.23(+0.68%)
Jun 05, 2014 32.46 34.08 32.18 34.05 423,725 +1.75(+5.42%)
Jun 04, 2014 31.70 32.44 31.45 32.30 226,419 +0.48(+1.51%)
Jun 03, 2014 31.36 31.94 30.95 31.82 296,337 +0.22(+0.70%)
Jun 02, 2014 31.60 31.75 30.91 31.60 198,272 +0.01(+0.03%)
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%)
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.