Bj's Restaurants Inc (NQ: BJRI )

39.54 USD +1.31 (+3.43%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.36 14.50 14.16 14.34 315,562 -0.02(-0.14%)
May 28, 2009 14.67 14.95 14.10 14.36 121,231 -0.24(-1.64%)
May 27, 2009 14.36 14.76 14.08 14.60 336,735 +0.10(+0.69%)
May 26, 2009 13.78 14.59 13.70 14.50 237,721 +0.56(+4.02%)
May 22, 2009 14.24 14.32 13.77 13.94 110,855 -0.26(-1.83%)
May 21, 2009 14.64 14.64 13.80 14.20 274,244 -0.45(-3.07%)
May 20, 2009 15.09 15.55 14.56 14.65 268,361 -0.46(-3.04%)
May 19, 2009 14.85 15.32 14.53 15.11 191,012 +0.10(+0.67%)
May 18, 2009 14.87 15.06 14.48 15.01 139,137 +0.37(+2.53%)
May 15, 2009 14.72 14.90 14.50 14.64 247,265 +0.00(+0.00%)
May 14, 2009 13.98 14.84 13.82 14.64 407,299 +0.65(+4.65%)
May 13, 2009 14.73 14.73 13.86 13.99 412,930 -0.83(-5.60%)
May 12, 2009 15.16 15.40 14.66 14.82 395,471 -0.37(-2.44%)
May 11, 2009 15.15 15.41 15.03 15.19 272,455 -0.24(-1.56%)
May 08, 2009 15.80 16.14 14.86 15.43 372,956 -0.05(-0.32%)
May 07, 2009 16.45 16.47 15.34 15.48 423,332 -0.81(-4.97%)
May 06, 2009 17.42 17.57 16.10 16.29 262,727 -1.09(-6.27%)
May 05, 2009 16.58 17.55 16.58 17.38 387,982 +0.63(+3.76%)
May 04, 2009 16.65 16.81 16.26 16.75 355,200 +0.62(+3.84%)
May 01, 2009 16.55 16.61 16.01 16.13 344,923 -0.36(-2.18%)
Apr 30, 2009 18.01 18.11 16.49 16.49 456,075 -1.40(-7.83%)
Apr 29, 2009 16.25 18.14 16.07 17.89 693,139 +0.78(+4.56%)
Apr 28, 2009 16.70 17.46 16.51 17.11 311,996 +0.23(+1.36%)
Apr 27, 2009 15.88 17.06 15.87 16.88 471,826 +0.87(+5.43%)
Apr 24, 2009 16.24 16.45 15.11 16.01 386,115 -0.08(-0.50%)
Apr 23, 2009 16.01 16.47 15.74 16.09 410,566 +0.10(+0.63%)
Apr 22, 2009 15.46 16.42 15.46 15.99 379,716 +0.30(+1.91%)
Apr 21, 2009 15.21 15.79 14.90 15.69 187,725 +0.37(+2.42%)
Apr 20, 2009 15.05 15.51 15.04 15.32 202,058 -0.14(-0.91%)
Apr 17, 2009 14.83 15.55 14.81 15.46 301,193 +0.71(+4.81%)
Apr 16, 2009 14.59 14.85 14.04 14.75 176,639 +0.21(+1.44%)
Apr 15, 2009 14.30 14.60 14.00 14.54 239,450 +0.26(+1.82%)
Apr 14, 2009 14.56 14.70 14.20 14.28 213,743 -0.59(-3.97%)
Apr 13, 2009 14.66 14.97 14.47 14.87 141,734 -0.04(-0.27%)
Apr 09, 2009 14.48 14.97 14.48 14.91 119,926 +0.53(+3.69%)
Apr 08, 2009 13.24 14.40 12.91 14.38 361,063 +1.15(+8.69%)
Apr 07, 2009 13.72 13.79 13.23 13.23 143,485 -0.67(-4.82%)
Apr 06, 2009 14.19 14.20 13.64 13.90 155,312 -0.50(-3.47%)
Apr 03, 2009 14.18 14.40 14.00 14.40 210,078 +0.10(+0.70%)
Apr 02, 2009 13.93 14.56 13.92 14.30 341,882 +0.48(+3.47%)
Apr 01, 2009 13.80 14.00 13.48 13.82 192,613 -0.09(-0.65%)
Mar 31, 2009 13.96 14.15 13.62 13.91 244,261 +0.10(+0.72%)
Mar 30, 2009 13.90 14.02 13.35 13.81 434,311 -1.31(-8.66%)
Mar 26, 2009 14.53 15.19 14.53 15.12 490,705 +0.75(+5.22%)
Mar 25, 2009 13.55 14.79 13.38 14.37 675,180 +0.93(+6.92%)
Mar 24, 2009 13.62 13.80 13.43 13.44 126,989 -0.38(-2.75%)
Mar 23, 2009 13.57 13.82 12.96 13.82 303,030 +0.81(+6.23%)
Mar 20, 2009 13.80 13.80 12.94 13.01 309,154 -0.67(-4.90%)
Mar 19, 2009 13.86 13.86 13.46 13.68 347,553 -0.13(-0.94%)
Mar 18, 2009 12.96 13.97 12.96 13.81 722,217 +0.50(+3.76%)
Mar 17, 2009 11.88 13.37 11.80 13.31 536,687 +1.39(+11.66%)
Mar 16, 2009 11.97 12.15 11.68 11.92 348,525 +0.00(+0.00%)
Mar 13, 2009 11.74 11.97 11.59 11.92 155,297 +0.22(+1.88%)
Mar 12, 2009 10.83 11.93 10.74 11.70 289,486 +0.78(+7.14%)
Mar 11, 2009 10.84 11.23 10.66 10.92 258,106 +0.12(+1.11%)
Mar 10, 2009 10.49 11.17 10.39 10.80 330,288 +0.41(+3.95%)
Mar 09, 2009 10.57 10.73 10.28 10.39 149,786 -0.27(-2.53%)
Mar 06, 2009 10.65 10.86 10.38 10.66 732,042 +0.01(+0.09%)
Mar 05, 2009 11.50 11.52 10.63 10.65 389,551 -1.02(-8.74%)
Mar 04, 2009 11.42 11.86 11.08 11.67 161,804 -0.39(-3.23%)
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.