Bj's Restaurants Inc (NQ: BJRI )

39.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.47 19.68 19.11 19.13 145,806 -0.40(-2.05%)
Jul 28, 2006 20.02 20.02 19.20 19.53 141,425 -0.32(-1.61%)
Jul 27, 2006 20.13 20.24 19.63 19.85 166,138 +0.13(+0.66%)
Jul 26, 2006 20.60 20.75 19.72 19.72 141,478 -0.78(-3.80%)
Jul 25, 2006 20.47 20.82 20.38 20.50 75,567 -0.03(-0.15%)
Jul 24, 2006 20.21 20.65 20.25 20.53 124,157 +0.32(+1.58%)
Jul 21, 2006 19.97 21.01 19.80 20.21 128,164 +0.24(+1.20%)
Jul 20, 2006 21.16 21.40 19.96 19.97 133,996 -1.07(-5.09%)
Jul 19, 2006 20.40 21.23 20.33 21.04 76,871 +0.75(+3.70%)
Jul 18, 2006 20.50 20.85 20.14 20.29 98,701 +0.08(+0.40%)
Jul 17, 2006 19.94 20.51 19.88 20.21 50,044 +0.17(+0.85%)
Jul 14, 2006 20.00 20.11 19.76 20.04 102,994 +0.09(+0.45%)
Jul 13, 2006 20.72 20.78 19.89 19.95 138,805 -0.97(-4.64%)
Jul 12, 2006 21.34 21.79 20.69 20.92 119,335 -0.54(-2.52%)
Jul 11, 2006 21.69 21.69 21.00 21.46 161,803 -0.29(-1.33%)
Jul 10, 2006 21.43 21.89 21.43 21.75 45,117 +0.35(+1.64%)
Jul 07, 2006 22.59 22.69 21.39 21.40 52,998 -1.33(-5.85%)
Jul 06, 2006 22.90 23.87 22.62 22.73 137,415 -0.04(-0.18%)
Jul 05, 2006 22.09 22.87 22.09 22.77 117,026 +0.42(+1.88%)
Jul 03, 2006 22.10 22.35 22.10 22.35 15,335 +0.01(+0.04%)
Jun 30, 2006 21.59 22.73 21.56 22.34 120,804 +0.99(+4.64%)
Jun 29, 2006 20.17 22.00 20.17 21.35 130,500 +1.05(+5.17%)
Jun 28, 2006 21.06 21.06 19.64 20.30 270,071 -0.67(-3.20%)
Jun 27, 2006 21.60 21.80 20.96 20.97 63,911 -0.62(-2.87%)
Jun 26, 2006 21.88 21.88 21.48 21.59 54,700 -0.05(-0.23%)
Jun 23, 2006 21.56 22.06 21.26 21.64 51,299 -0.03(-0.14%)
Jun 22, 2006 21.47 21.77 21.08 21.67 58,388 +0.12(+0.56%)
Jun 21, 2006 21.52 22.23 21.50 21.55 87,081 +0.04(+0.19%)
Jun 20, 2006 21.66 22.68 21.49 21.51 70,581 -0.06(-0.28%)
Jun 19, 2006 23.13 23.13 21.55 21.57 115,523 -1.40(-6.09%)
Jun 16, 2006 22.97 23.25 22.54 22.97 260,782 -0.11(-0.48%)
Jun 15, 2006 23.05 23.46 22.95 23.08 99,147 +0.30(+1.32%)
Jun 14, 2006 22.94 23.05 22.57 22.78 70,926 -0.20(-0.87%)
Jun 13, 2006 23.60 23.89 22.76 22.98 88,895 -0.64(-2.71%)
Jun 12, 2006 23.99 24.15 23.56 23.62 47,676 -0.27(-1.13%)
Jun 09, 2006 24.27 24.93 23.67 23.89 41,816 -0.31(-1.28%)
Jun 08, 2006 24.17 24.25 23.55 24.20 133,455 +0.03(+0.12%)
Jun 07, 2006 24.50 25.00 24.15 24.17 56,649 -0.35(-1.43%)
Jun 06, 2006 25.37 25.53 24.25 24.52 107,495 -0.71(-2.81%)
Jun 05, 2006 26.44 26.44 25.04 25.23 144,137 -1.43(-5.36%)
Jun 02, 2006 26.95 27.50 26.21 26.66 130,839 -0.67(-2.45%)
Jun 01, 2006 26.72 27.42 26.31 27.33 152,992 +0.67(+2.51%)
May 31, 2006 26.02 26.77 25.43 26.66 171,253 +0.72(+2.78%)
May 30, 2006 26.15 26.15 25.22 25.94 66,427 -0.29(-1.11%)
May 26, 2006 26.34 26.47 25.51 26.23 95,942 -0.01(-0.04%)
May 25, 2006 25.26 26.25 25.07 26.24 81,776 +1.02(+4.04%)
May 24, 2006 23.68 25.28 23.47 25.22 209,733 +1.44(+6.06%)
May 23, 2006 24.48 24.76 23.57 23.78 144,927 -0.41(-1.69%)
May 22, 2006 23.63 24.35 23.63 24.19 53,201 +0.33(+1.38%)
May 19, 2006 23.62 24.00 23.50 23.86 83,025 +0.06(+0.25%)
May 18, 2006 24.04 24.10 23.75 23.80 48,748 -0.05(-0.21%)
May 17, 2006 24.20 24.30 23.72 23.85 70,243 -0.64(-2.61%)
May 16, 2006 23.75 24.62 23.67 24.49 56,611 +0.73(+3.07%)
May 15, 2006 23.66 24.43 23.39 23.76 145,412 -0.18(-0.75%)
May 12, 2006 24.40 24.45 23.58 23.94 128,110 -0.49(-2.01%)
May 11, 2006 25.13 25.40 24.43 24.43 65,177 -0.71(-2.82%)
May 10, 2006 25.85 25.85 24.87 25.14 29,167 -0.85(-3.27%)
May 09, 2006 25.37 26.22 25.17 25.99 41,569 +0.56(+2.20%)
May 08, 2006 26.11 26.13 24.90 25.43 89,786 -0.73(-2.79%)
May 05, 2006 25.54 26.41 25.39 26.16 37,818 +0.62(+2.43%)
May 04, 2006 25.26 25.59 25.21 25.54 34,524 +0.09(+0.35%)
May 03, 2006 25.60 25.71 25.22 25.45 16,599 -0.15(-0.59%)
May 02, 2006 25.25 25.60 24.88 25.60 31,150 +0.27(+1.09%)
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.