Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.