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 (%)
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%)
May 01, 2006 26.42 26.50 25.29 25.33 23,909 -1.00(-3.82%)
Apr 28, 2006 25.15 26.70 24.80 26.33 100,600 +1.86(+7.60%)
Apr 27, 2006 24.53 24.98 24.34 24.47 43,648 -0.49(-1.96%)
Apr 26, 2006 25.82 25.82 24.73 24.96 37,603 -0.65(-2.54%)
Apr 25, 2006 25.89 25.89 25.21 25.61 34,945 -0.26(-1.01%)
Apr 24, 2006 26.07 26.24 25.85 25.87 34,858 -0.52(-1.97%)
Apr 21, 2006 26.31 26.64 25.96 26.39 36,463 +0.08(+0.30%)
Apr 20, 2006 26.14 26.41 25.61 26.31 29,190 +0.07(+0.27%)
Apr 19, 2006 25.94 26.44 25.81 26.24 30,149 +0.36(+1.39%)
Apr 18, 2006 25.50 26.09 24.51 25.88 181,303 +0.38(+1.49%)
Apr 17, 2006 26.08 26.08 25.02 25.50 60,382 -0.63(-2.41%)
Apr 13, 2006 25.53 26.13 25.25 26.13 23,487 +0.60(+2.35%)
Apr 12, 2006 25.52 25.64 25.32 25.53 20,035 +0.01(+0.04%)
Apr 11, 2006 25.70 25.73 25.09 25.52 31,353 -0.13(-0.51%)
Apr 10, 2006 25.61 26.06 25.54 25.65 19,922 +0.10(+0.39%)
Apr 07, 2006 26.28 26.42 25.45 25.55 38,904 -0.67(-2.56%)
Apr 06, 2006 25.81 26.25 25.70 26.22 58,969 +0.31(+1.20%)
Apr 05, 2006 26.54 26.54 25.75 25.91 116,588 -0.63(-2.37%)
Apr 04, 2006 26.26 26.74 26.18 26.54 63,733 +0.21(+0.80%)
Apr 03, 2006 27.00 27.00 26.04 26.33 34,610 -0.67(-2.48%)
Mar 31, 2006 26.50 27.00 26.32 27.00 56,658 +0.67(+2.54%)
Mar 30, 2006 26.34 26.75 26.17 26.33 25,782 -0.40(-1.50%)
Mar 29, 2006 26.30 26.79 25.99 26.73 38,294 +0.55(+2.10%)
Mar 28, 2006 25.75 26.20 25.75 26.18 26,716 +0.31(+1.20%)
Mar 27, 2006 25.75 26.34 25.51 25.87 43,627 -0.06(-0.23%)
Mar 24, 2006 26.18 26.36 25.67 25.93 45,864 +0.13(+0.50%)
Mar 23, 2006 26.34 26.34 25.69 25.80 31,200 -0.54(-2.05%)
Mar 22, 2006 25.48 26.40 25.37 26.34 34,800 +0.85(+3.33%)
Mar 21, 2006 26.27 26.64 25.46 25.49 51,387 -0.89(-3.37%)
Mar 20, 2006 25.76 26.40 25.60 26.38 49,328 +0.79(+3.09%)
Mar 17, 2006 24.99 25.88 24.80 25.59 200,639 +0.60(+2.40%)
Mar 16, 2006 25.25 25.25 24.87 24.99 114,733 -0.02(-0.08%)
Mar 15, 2006 25.21 25.25 25.00 25.01 155,013 +0.02(+0.08%)
Mar 14, 2006 24.60 25.26 24.59 24.99 54,589 +0.38(+1.54%)
Mar 13, 2006 24.50 24.83 24.44 24.61 41,108 +0.12(+0.49%)
Mar 10, 2006 24.27 24.50 24.10 24.49 30,648 +0.21(+0.86%)
Mar 09, 2006 24.26 24.63 24.10 24.28 32,953 +0.11(+0.46%)
Mar 08, 2006 24.34 24.64 24.00 24.17 20,892 -0.25(-1.02%)
Mar 07, 2006 24.69 24.95 24.29 24.42 35,763 -0.46(-1.85%)
Mar 06, 2006 25.11 25.11 24.62 24.88 29,275 -0.15(-0.60%)
Mar 03, 2006 25.08 25.29 24.88 25.03 97,801 -0.17(-0.67%)
Mar 02, 2006 26.11 26.11 24.76 25.20 64,477 -0.89(-3.41%)
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.