Bj's Restaurants Inc (NQ: BJRI )

39.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.13 12.87 12.12 12.82 518,381 +0.88(+7.37%)
May 29, 2008 11.79 12.11 11.73 11.94 244,771 +0.14(+1.19%)
May 28, 2008 11.86 12.03 11.67 11.80 275,826 +0.00(+0.00%)
May 27, 2008 11.54 12.04 11.54 11.80 530,293 +0.22(+1.90%)
May 26, 2008 12.07 12.15 11.46 11.58 699,422 +0.00(+0.00%)
May 23, 2008 12.07 12.15 11.46 11.58 699,422 -0.64(-5.24%)
May 22, 2008 12.40 12.79 12.18 12.22 280,399 -0.15(-1.21%)
May 21, 2008 13.15 13.35 12.29 12.37 298,536 -0.73(-5.57%)
May 20, 2008 13.48 13.53 12.94 13.10 169,934 -0.43(-3.18%)
May 19, 2008 13.55 13.70 13.42 13.53 178,957 +0.00(+0.00%)
May 16, 2008 13.70 13.71 13.40 13.53 225,909 -0.20(-1.46%)
May 15, 2008 13.65 13.76 13.44 13.73 167,941 +0.05(+0.37%)
May 14, 2008 14.04 14.05 13.63 13.68 139,929 -0.34(-2.43%)
May 13, 2008 14.08 14.08 13.91 14.02 184,707 -0.01(-0.07%)
May 12, 2008 13.92 14.13 13.88 14.03 202,990 +0.19(+1.37%)
May 09, 2008 13.99 14.31 13.80 13.84 142,944 -0.33(-2.33%)
May 08, 2008 14.11 14.19 13.94 14.17 376,353 +0.17(+1.21%)
May 07, 2008 14.28 14.50 13.98 14.00 222,144 -0.26(-1.82%)
May 06, 2008 14.13 14.33 13.98 14.26 155,168 +0.02(+0.14%)
May 05, 2008 14.25 14.43 13.87 14.24 163,496 -0.10(-0.70%)
May 02, 2008 14.61 14.88 14.28 14.34 265,656 -0.12(-0.83%)
May 01, 2008 13.90 14.61 13.85 14.46 571,689 +0.52(+3.73%)
Apr 30, 2008 13.69 14.02 13.49 13.94 438,240 +0.26(+1.90%)
Apr 29, 2008 13.56 13.78 13.34 13.68 226,702 +0.08(+0.59%)
Apr 28, 2008 14.06 14.38 13.55 13.60 296,622 -0.40(-2.86%)
Apr 25, 2008 14.19 15.09 13.44 14.00 1,186,452 -1.76(-11.17%)
Apr 24, 2008 15.60 15.96 15.23 15.76 409,031 -0.10(-0.63%)
Apr 23, 2008 15.13 15.89 15.09 15.86 252,904 +0.76(+5.03%)
Apr 22, 2008 15.00 15.31 14.69 15.10 226,923 -0.01(-0.07%)
Apr 21, 2008 15.70 15.70 14.93 15.11 308,270 -0.74(-4.67%)
Apr 18, 2008 14.94 15.97 14.84 15.85 331,875 +1.29(+8.86%)
Apr 17, 2008 14.95 14.95 14.43 14.56 107,178 -0.43(-2.87%)
Apr 16, 2008 14.36 15.05 14.01 14.99 212,488 +0.75(+5.27%)
Apr 15, 2008 13.71 14.35 13.23 14.24 308,692 +0.59(+4.32%)
Apr 14, 2008 13.80 13.89 13.56 13.65 65,368 -0.18(-1.30%)
Apr 11, 2008 13.77 14.23 13.70 13.83 131,777 -0.50(-3.49%)
Apr 10, 2008 13.70 14.45 13.54 14.33 130,565 +0.60(+4.37%)
Apr 09, 2008 13.79 14.15 13.68 13.73 102,074 -0.11(-0.79%)
Apr 08, 2008 14.05 14.15 13.80 13.84 78,653 -0.43(-3.01%)
Apr 07, 2008 14.69 14.77 14.08 14.27 131,942 -0.38(-2.59%)
Apr 04, 2008 14.92 14.92 14.27 14.65 68,117 -0.32(-2.14%)
Apr 03, 2008 14.77 15.07 14.62 14.97 216,443 -0.05(-0.33%)
Apr 02, 2008 15.07 15.47 14.93 15.02 166,701 -0.08(-0.53%)
Apr 01, 2008 14.73 15.11 14.54 15.10 272,632 +0.69(+4.79%)
Mar 31, 2008 13.92 14.75 13.83 14.41 314,889 +0.36(+2.56%)
Mar 28, 2008 14.86 14.93 14.00 14.05 155,007 -0.82(-5.51%)
Mar 27, 2008 15.13 15.20 14.80 14.87 68,229 -0.18(-1.20%)
Mar 26, 2008 15.06 15.30 14.84 15.05 142,173 -0.11(-0.73%)
Mar 25, 2008 15.42 15.44 14.81 15.16 130,428 -0.37(-2.38%)
Mar 24, 2008 14.74 15.63 14.37 15.53 287,101 +0.98(+6.74%)
Mar 21, 2008 14.29 14.60 13.75 14.55 497,473 +0.00(+0.00%)
Mar 20, 2008 14.29 14.60 13.75 14.55 497,473 +0.97(+7.14%)
Mar 19, 2008 14.20 14.48 13.58 13.58 185,128 -0.51(-3.62%)
Mar 18, 2008 13.42 14.16 13.22 14.09 414,354 +1.09(+8.38%)
Mar 17, 2008 12.34 13.32 12.15 13.00 284,381 +0.41(+3.26%)
Mar 14, 2008 12.99 13.10 12.45 12.59 236,547 -0.31(-2.40%)
Mar 13, 2008 13.12 13.29 12.80 12.90 535,793 -0.54(-4.02%)
Mar 12, 2008 12.76 13.98 12.75 13.44 581,294 +0.83(+6.58%)
Mar 11, 2008 12.05 12.61 11.74 12.61 214,322 +0.75(+6.32%)
Mar 10, 2008 12.28 12.74 11.79 11.86 197,589 -0.35(-2.87%)
Mar 07, 2008 11.86 12.42 11.82 12.21 304,220 +0.23(+1.92%)
Mar 06, 2008 12.62 12.81 11.97 11.98 269,402 -0.67(-5.30%)
Mar 05, 2008 13.32 13.41 12.61 12.65 263,834 -0.67(-5.03%)
Mar 04, 2008 13.10 13.59 12.92 13.32 222,931 +0.05(+0.38%)
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.