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, 2005 18.48 18.90 18.40 18.40 88,786 +0.02(+0.11%)
May 27, 2005 18.00 18.60 18.00 18.38 45,147 +0.30(+1.66%)
May 26, 2005 18.01 18.27 18.00 18.08 120,577 +0.08(+0.44%)
May 25, 2005 17.95 18.18 17.95 18.00 155,587 -0.05(-0.28%)
May 24, 2005 18.12 18.23 17.99 18.05 48,600 +0.00(+0.00%)
May 23, 2005 18.15 18.15 17.98 18.05 118,651 -0.10(-0.55%)
May 20, 2005 18.30 18.55 17.95 18.15 105,799 -0.35(-1.89%)
May 19, 2005 18.23 18.54 18.22 18.50 37,763 +0.09(+0.49%)
May 18, 2005 18.59 18.60 18.34 18.41 78,100 +0.01(+0.05%)
May 17, 2005 18.45 18.50 18.30 18.40 32,862 -0.13(-0.70%)
May 16, 2005 18.28 18.60 18.28 18.53 25,763 +0.03(+0.16%)
May 13, 2005 18.49 18.58 18.36 18.50 36,711 +0.00(+0.00%)
May 12, 2005 18.60 18.60 18.38 18.50 68,062 +0.00(+0.00%)
May 11, 2005 18.60 18.75 18.40 18.50 71,178 -0.05(-0.27%)
May 10, 2005 18.28 18.58 18.18 18.55 76,621 -0.02(-0.11%)
May 09, 2005 18.15 18.57 18.05 18.57 33,871 +0.43(+2.37%)
May 06, 2005 18.30 18.49 18.01 18.14 49,300 -0.07(-0.38%)
May 05, 2005 18.13 18.32 18.04 18.21 42,529 +0.07(+0.39%)
May 04, 2005 18.10 18.30 17.95 18.14 52,348 +0.17(+0.95%)
May 03, 2005 18.09 18.09 17.85 17.97 93,088 +0.01(+0.06%)
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.