Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.13 20.71 20.13 20.25 175,222 +0.20(+1.00%)
May 30, 2007 20.19 20.39 19.92 20.05 132,413 -0.30(-1.47%)
May 29, 2007 20.12 20.56 20.03 20.35 102,166 +0.34(+1.70%)
May 25, 2007 20.11 20.37 19.96 20.01 106,224 +0.02(+0.10%)
May 24, 2007 20.28 20.60 19.94 19.99 119,590 -0.31(-1.53%)
May 23, 2007 20.49 20.84 20.19 20.30 51,224 -0.22(-1.07%)
May 22, 2007 20.24 20.52 20.16 20.52 95,446 +0.23(+1.13%)
May 21, 2007 20.44 20.61 20.12 20.29 94,514 -0.26(-1.27%)
May 18, 2007 20.40 20.69 20.29 20.55 83,327 +0.21(+1.03%)
May 17, 2007 20.34 20.39 20.23 20.34 60,291 -0.09(-0.44%)
May 16, 2007 20.40 20.79 20.29 20.43 92,870 +0.13(+0.64%)
May 15, 2007 20.69 21.00 20.20 20.30 94,986 -0.44(-2.12%)
May 14, 2007 21.02 21.44 20.50 20.74 114,956 -0.35(-1.66%)
May 11, 2007 21.05 21.15 20.75 21.09 59,897 +0.25(+1.20%)
May 10, 2007 21.26 21.33 20.76 20.84 120,199 -0.57(-2.66%)
May 09, 2007 21.21 21.46 20.75 21.41 126,036 +0.10(+0.47%)
May 08, 2007 21.13 21.36 20.66 21.31 82,492 +0.15(+0.71%)
May 07, 2007 21.11 21.28 21.00 21.16 82,011 +0.18(+0.86%)
May 04, 2007 21.06 21.06 20.81 20.98 92,729 +0.01(+0.05%)
May 03, 2007 20.77 21.02 20.61 20.97 180,085 +0.16(+0.77%)
May 02, 2007 20.52 20.86 20.42 20.81 99,539 +0.26(+1.27%)
May 01, 2007 20.58 20.69 20.01 20.55 149,990 -0.04(-0.19%)
Apr 30, 2007 21.45 21.45 20.41 20.59 152,815 -0.79(-3.70%)
Apr 27, 2007 21.44 21.85 21.10 21.38 198,592 +0.56(+2.69%)
Apr 26, 2007 20.86 20.93 20.67 20.82 42,749 +0.04(+0.19%)
Apr 25, 2007 20.95 21.13 20.71 20.78 114,556 -0.17(-0.81%)
Apr 24, 2007 20.98 21.22 20.63 20.95 103,184 +0.05(+0.24%)
Apr 23, 2007 20.80 21.00 20.80 20.90 62,149 +0.03(+0.14%)
Apr 20, 2007 20.55 20.93 20.55 20.87 76,269 +0.23(+1.11%)
Apr 19, 2007 20.47 20.73 20.35 20.64 131,729 +0.07(+0.34%)
Apr 18, 2007 21.09 21.23 20.53 20.57 110,428 -0.57(-2.70%)
Apr 17, 2007 20.93 21.53 20.93 21.14 204,685 +0.19(+0.91%)
Apr 16, 2007 20.60 21.00 20.60 20.95 154,113 +0.49(+2.39%)
Apr 13, 2007 20.15 20.47 20.15 20.46 67,409 +0.37(+1.84%)
Apr 12, 2007 20.25 20.51 20.06 20.09 167,551 -0.31(-1.52%)
Apr 11, 2007 20.82 20.82 20.20 20.40 112,456 -0.41(-1.97%)
Apr 10, 2007 20.71 20.81 20.58 20.81 60,062 +0.08(+0.39%)
Apr 09, 2007 21.01 21.01 20.73 20.73 65,470 -0.21(-1.00%)
Apr 05, 2007 21.24 21.31 20.90 20.94 66,535 -0.27(-1.27%)
Apr 04, 2007 21.92 21.92 21.15 21.21 140,152 -0.67(-3.06%)
Apr 03, 2007 21.56 21.89 21.42 21.88 295,161 +0.37(+1.72%)
Apr 02, 2007 21.09 21.53 20.87 21.51 188,522 +0.38(+1.80%)
Mar 30, 2007 21.10 21.20 20.85 21.13 161,958 +0.03(+0.14%)
Mar 29, 2007 20.98 21.11 20.76 21.10 239,777 +0.24(+1.15%)
Mar 28, 2007 20.81 20.87 20.69 20.86 69,681 -0.15(-0.71%)
Mar 27, 2007 21.12 21.17 20.95 21.01 174,105 -0.14(-0.66%)
Mar 26, 2007 21.43 21.47 20.97 21.15 104,182 -0.25(-1.17%)
Mar 23, 2007 21.24 21.51 21.24 21.40 170,479 +0.12(+0.56%)
Mar 22, 2007 21.28 21.34 21.12 21.28 57,327 -0.02(-0.09%)
Mar 21, 2007 20.77 21.30 20.70 21.30 94,695 +0.50(+2.40%)
Mar 20, 2007 20.65 20.88 20.61 20.80 123,118 +0.10(+0.48%)
Mar 19, 2007 20.68 20.82 20.57 20.70 95,069 +0.19(+0.93%)
Mar 16, 2007 20.76 20.79 20.30 20.51 202,513 -0.26(-1.25%)
Mar 15, 2007 20.58 20.82 20.55 20.77 75,134 +0.12(+0.58%)
Mar 14, 2007 20.66 20.84 20.34 20.65 47,260 -0.10(-0.48%)
Mar 13, 2007 20.83 20.91 20.54 20.75 182,995 -0.08(-0.38%)
Mar 12, 2007 20.74 20.93 20.57 20.83 75,910 +0.18(+0.87%)
Mar 09, 2007 20.74 20.74 20.50 20.65 59,476 +0.03(+0.15%)
Mar 08, 2007 20.18 20.67 20.00 20.62 150,714 +0.61(+3.05%)
Mar 07, 2007 20.06 20.34 19.97 20.01 93,536 -0.11(-0.55%)
Mar 06, 2007 19.82 20.13 19.64 20.12 88,897 +0.48(+2.44%)
Mar 05, 2007 20.00 20.08 19.50 19.64 159,414 -0.37(-1.85%)
Mar 02, 2007 20.17 20.40 20.00 20.01 104,198 -0.25(-1.23%)
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.