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 (%)
Sep 30, 2011 44.05 45.65 43.71 44.11 407,451 -0.66(-1.47%)
Sep 29, 2011 46.48 46.83 43.66 44.77 376,390 -1.01(-2.21%)
Sep 28, 2011 48.17 48.17 45.47 45.78 421,778 -2.48(-5.14%)
Sep 27, 2011 48.48 49.81 47.97 48.26 686,915 +1.23(+2.62%)
Sep 26, 2011 45.61 47.07 44.07 47.03 305,411 +1.52(+3.34%)
Sep 23, 2011 44.16 45.55 43.94 45.51 345,405 +1.23(+2.78%)
Sep 22, 2011 43.13 44.48 42.75 44.28 438,875 +0.03(+0.07%)
Sep 21, 2011 45.59 46.14 44.15 44.25 298,388 -1.58(-3.45%)
Sep 20, 2011 47.04 47.76 45.76 45.83 160,417 -0.80(-1.72%)
Sep 19, 2011 45.09 47.15 45.02 46.63 219,300 +0.73(+1.59%)
Sep 16, 2011 45.60 46.25 45.37 45.90 355,790 +0.54(+1.19%)
Sep 15, 2011 45.15 45.68 44.29 45.36 321,714 +0.81(+1.82%)
Sep 14, 2011 42.65 45.23 42.65 44.55 354,310 +2.06(+4.85%)
Sep 13, 2011 41.43 42.64 41.27 42.49 210,131 +1.10(+2.66%)
Sep 12, 2011 40.50 41.80 40.33 41.39 257,492 +0.16(+0.39%)
Sep 09, 2011 43.00 43.29 40.90 41.23 404,756 -2.02(-4.67%)
Sep 08, 2011 43.39 44.04 42.96 43.25 187,774 -0.32(-0.73%)
Sep 07, 2011 43.98 44.14 42.97 43.57 364,539 +0.09(+0.21%)
Sep 06, 2011 43.16 43.74 42.39 43.48 365,768 -0.90(-2.03%)
Sep 02, 2011 44.41 45.08 44.07 44.38 261,126 -1.08(-2.38%)
Sep 01, 2011 46.29 46.49 44.87 45.46 254,011 -0.71(-1.54%)
Aug 31, 2011 44.62 46.32 44.62 46.17 483,692 +2.02(+4.58%)
Aug 30, 2011 43.60 44.76 43.00 44.15 183,794 +0.42(+0.96%)
Aug 29, 2011 43.53 43.81 42.99 43.73 213,810 +0.70(+1.63%)
Aug 26, 2011 41.98 43.54 41.17 43.03 200,468 +0.84(+1.99%)
Aug 25, 2011 43.19 43.52 41.99 42.19 278,774 -0.74(-1.72%)
Aug 24, 2011 42.46 43.49 41.95 42.93 290,546 +0.48(+1.13%)
Aug 23, 2011 41.10 42.67 40.48 42.45 290,384 +1.53(+3.74%)
Aug 22, 2011 41.39 41.95 40.43 40.92 422,265 +0.64(+1.59%)
Aug 19, 2011 40.43 42.03 40.00 40.28 287,560 -0.65(-1.59%)
Aug 18, 2011 42.78 44.00 40.70 40.93 492,668 -2.64(-6.06%)
Aug 17, 2011 44.19 44.56 43.05 43.57 177,332 -0.51(-1.16%)
Aug 16, 2011 44.63 44.85 43.69 44.08 188,178 -0.82(-1.83%)
Aug 15, 2011 43.53 44.98 43.47 44.90 204,666 +1.87(+4.35%)
Aug 12, 2011 43.54 44.09 42.60 43.03 269,186 -0.24(-0.55%)
Aug 11, 2011 41.66 43.91 41.49 43.27 469,074 +1.76(+4.24%)
Aug 10, 2011 41.75 43.31 41.03 41.51 436,143 -1.00(-2.35%)
Aug 09, 2011 42.20 42.79 39.80 42.51 818,497 +1.75(+4.29%)
Aug 08, 2011 43.05 43.52 40.75 40.76 633,178 -3.52(-7.95%)
Aug 05, 2011 45.70 45.70 41.83 44.28 727,884 -0.90(-1.99%)
Aug 04, 2011 45.31 46.77 45.12 45.18 741,458 -0.86(-1.87%)
Aug 03, 2011 44.50 46.15 44.03 46.04 381,267 +1.51(+3.39%)
Aug 02, 2011 45.90 46.48 44.44 44.53 339,309 -1.79(-3.86%)
Aug 01, 2011 46.27 47.12 45.44 46.32 368,681 -0.05(-0.11%)
Jul 29, 2011 46.06 47.01 45.72 46.37 392,992 -0.40(-0.86%)
Jul 28, 2011 47.35 47.48 46.69 46.77 220,955 -0.47(-0.99%)
Jul 27, 2011 48.19 48.29 47.12 47.24 487,132 -1.29(-2.66%)
Jul 26, 2011 49.69 49.75 48.10 48.53 417,497 -1.03(-2.08%)
Jul 25, 2011 48.16 49.77 48.00 49.56 408,543 +0.67(+1.37%)
Jul 22, 2011 54.98 54.98 48.29 48.89 951,526 -3.11(-5.98%)
Jul 21, 2011 54.03 54.35 51.95 52.00 644,135 -2.00(-3.70%)
Jul 20, 2011 54.66 55.37 53.80 54.00 196,814 -0.42(-0.76%)
Jul 19, 2011 54.78 55.28 54.16 54.42 292,119 +0.03(+0.05%)
Jul 18, 2011 54.05 54.58 53.89 54.39 162,393 +0.40(+0.74%)
Jul 15, 2011 54.66 55.26 53.45 53.99 209,903 -0.51(-0.94%)
Jul 14, 2011 55.77 56.64 54.17 54.50 199,191 -1.01(-1.82%)
Jul 13, 2011 54.06 55.67 54.01 55.51 325,494 +1.78(+3.31%)
Jul 12, 2011 53.54 54.53 53.42 53.73 113,107 +0.08(+0.15%)
Jul 11, 2011 53.89 54.65 53.20 53.65 169,851 -0.63(-1.16%)
Jul 08, 2011 53.66 54.47 53.45 54.28 259,420 -0.38(-0.70%)
Jul 07, 2011 55.03 55.49 54.19 54.66 263,502 -0.15(-0.27%)
Jul 06, 2011 55.06 55.31 54.43 54.81 284,135 -0.24(-0.44%)
Jul 05, 2011 53.49 55.06 53.31 55.05 378,226 +1.75(+3.28%)
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.