Bj's Restaurants Inc (NQ: BJRI )

26.54 +0.70 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.25 12.29 11.40 11.94 310,262 -0.23(-1.89%)
Sep 29, 2008 12.89 12.90 11.78 12.17 593,433 -0.83(-6.38%)
Sep 26, 2008 12.54 13.15 12.48 13.00 334,484 +0.17(+1.33%)
Sep 25, 2008 13.02 13.11 12.65 12.83 272,603 -0.10(-0.77%)
Sep 24, 2008 13.21 13.50 12.76 12.93 211,157 -0.23(-1.75%)
Sep 23, 2008 13.52 13.52 12.99 13.16 233,283 -0.24(-1.79%)
Sep 22, 2008 13.61 13.98 13.20 13.40 434,755 -0.49(-3.53%)
Sep 19, 2008 13.85 14.09 13.64 13.89 595,739 +0.30(+2.21%)
Sep 18, 2008 12.60 13.59 12.35 13.59 611,240 +1.32(+10.76%)
Sep 17, 2008 12.26 12.53 12.09 12.27 285,357 -0.18(-1.45%)
Sep 16, 2008 11.91 12.64 11.89 12.45 278,278 +0.58(+4.89%)
Sep 15, 2008 12.44 12.96 11.81 11.87 360,688 -0.74(-5.87%)
Sep 12, 2008 13.43 13.43 12.27 12.61 367,762 -0.95(-7.01%)
Sep 11, 2008 13.12 13.60 12.95 13.56 544,959 +0.22(+1.65%)
Sep 10, 2008 12.71 13.62 12.65 13.34 657,504 +1.14(+9.34%)
Sep 09, 2008 12.07 12.59 12.04 12.20 477,451 +0.15(+1.24%)
Sep 08, 2008 12.14 12.59 11.90 12.05 345,985 +0.17(+1.43%)
Sep 05, 2008 12.04 12.27 11.82 11.88 344,560 -0.25(-2.06%)
Sep 04, 2008 12.32 12.58 11.81 12.13 481,436 -0.30(-2.41%)
Sep 03, 2008 11.84 13.00 11.79 12.43 350,415 +0.55(+4.63%)
Sep 02, 2008 11.99 12.56 11.73 11.88 106,932 +0.24(+2.06%)
Aug 29, 2008 11.89 11.96 11.31 11.64 88,915 -0.39(-3.24%)
Aug 28, 2008 11.40 12.05 11.01 12.03 206,208 +0.67(+5.90%)
Aug 27, 2008 11.49 11.63 11.00 11.36 540,997 -0.23(-1.98%)
Aug 26, 2008 11.81 12.14 11.54 11.59 160,337 -0.51(-4.21%)
Aug 25, 2008 12.41 12.41 11.95 12.10 125,778 -0.39(-3.12%)
Aug 22, 2008 12.30 12.57 12.22 12.49 144,012 +0.31(+2.55%)
Aug 21, 2008 12.04 12.37 11.94 12.18 115,557 -0.02(-0.16%)
Aug 20, 2008 12.14 12.52 11.94 12.20 146,063 +0.18(+1.50%)
Aug 19, 2008 12.73 12.79 11.96 12.02 266,932 -0.88(-6.82%)
Aug 18, 2008 13.06 13.17 12.82 12.90 292,649 -0.15(-1.15%)
Aug 15, 2008 13.44 13.50 12.95 13.05 220,630 -0.28(-2.10%)
Aug 14, 2008 12.86 13.47 12.83 13.33 142,173 +0.34(+2.62%)
Aug 13, 2008 13.50 13.50 12.85 12.99 165,318 -0.51(-3.78%)
Aug 12, 2008 13.19 13.69 12.91 13.50 247,314 +0.27(+2.04%)
Aug 11, 2008 12.67 13.85 12.67 13.23 279,851 +0.51(+4.01%)
Aug 08, 2008 12.16 12.94 11.76 12.72 227,707 +0.61(+5.04%)
Aug 07, 2008 12.04 12.20 11.81 12.11 213,043 -0.09(-0.74%)
Aug 06, 2008 11.60 12.41 11.30 12.20 352,666 +0.60(+5.17%)
Aug 05, 2008 11.10 11.66 11.09 11.60 241,012 +0.67(+6.13%)
Aug 04, 2008 10.73 11.04 10.49 10.93 271,088 +0.17(+1.58%)
Aug 01, 2008 10.53 10.79 10.46 10.76 177,718 -0.09(-0.83%)
Jul 31, 2008 10.83 11.18 10.41 10.85 326,593 -0.09(-0.82%)
Jul 30, 2008 10.78 11.00 10.57 10.94 414,761 +0.25(+2.34%)
Jul 29, 2008 10.69 10.73 9.810 10.69 386,492 +0.84(+8.53%)
Jul 28, 2008 10.04 10.15 9.650 9.850 408,209 -0.37(-3.62%)
Jul 25, 2008 10.30 10.63 10.12 10.22 407,063 +0.49(+5.04%)
Jul 24, 2008 10.02 10.02 9.430 9.730 450,994 -0.33(-3.28%)
Jul 23, 2008 9.630 10.16 9.320 10.06 300,971 +0.38(+3.93%)
Jul 22, 2008 9.010 9.770 9.010 9.680 365,472 +0.51(+5.56%)
Jul 21, 2008 9.440 9.500 9.170 9.170 244,154 -0.22(-2.34%)
Jul 18, 2008 9.810 9.860 9.300 9.390 363,892 -0.54(-5.44%)
Jul 17, 2008 9.140 9.930 9.110 9.930 541,353 +0.90(+9.97%)
Jul 16, 2008 8.880 9.390 8.770 9.030 366,312 +0.15(+1.69%)
Jul 15, 2008 8.590 9.080 8.350 8.880 293,538 +0.22(+2.54%)
Jul 14, 2008 8.650 8.870 8.590 8.660 245,637 +0.18(+2.12%)
Jul 11, 2008 8.550 8.630 8.350 8.480 443,699 -0.14(-1.62%)
Jul 10, 2008 8.670 8.810 8.530 8.620 509,075 -0.05(-0.58%)
Jul 09, 2008 9.000 9.000 8.650 8.670 356,454 -0.35(-3.88%)
Jul 08, 2008 9.000 9.060 8.830 9.020 625,321 +0.04(+0.45%)
Jul 07, 2008 9.360 9.400 8.970 8.980 289,349 -0.24(-2.60%)
Jul 04, 2008 9.050 9.460 9.030 9.220 123,792 +0.00(+0.00%)
Jul 03, 2008 9.050 9.460 9.030 9.220 123,792 +0.04(+0.44%)
Jul 02, 2008 9.700 9.860 9.150 9.180 263,691 -0.52(-5.36%)
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.