Bj's Restaurants Inc (NQ: BJRI )

35.94 USD +0.81 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.03 30.03 29.60 29.64 0 -0.25(-0.84%)
Nov 27, 2013 29.50 30.21 29.48 29.89 0 +0.39(+1.32%)
Nov 26, 2013 29.55 29.67 29.14 29.50 0 -0.10(-0.34%)
Nov 25, 2013 29.75 29.95 29.50 29.60 201,956 -0.14(-0.47%)
Nov 22, 2013 29.10 29.92 29.03 29.74 0 +0.65(+2.23%)
Nov 21, 2013 28.15 29.39 27.93 29.09 565,462 +0.93(+3.30%)
Nov 20, 2013 27.62 28.34 27.43 28.16 0 +0.56(+2.03%)
Nov 19, 2013 27.87 27.90 27.39 27.60 334,754 -0.21(-0.76%)
Nov 18, 2013 27.50 28.19 27.29 27.81 0 +0.41(+1.50%)
Nov 15, 2013 27.09 27.66 26.99 27.40 0 +0.27(+1.00%)
Nov 14, 2013 27.04 27.33 26.78 27.13 184,177 +0.29(+1.08%)
Nov 12, 2013 27.18 27.22 26.65 26.84 0 -0.43(-1.58%)
Nov 11, 2013 27.71 27.79 27.26 27.27 0 -0.43(-1.55%)
Nov 08, 2013 27.06 28.00 27.06 27.70 0 +0.49(+1.80%)
Nov 07, 2013 27.18 27.88 27.07 27.21 305,591 +0.00(+0.00%)
Nov 06, 2013 27.95 28.00 27.17 27.21 240,978 -0.60(-2.16%)
Nov 05, 2013 26.70 27.99 26.66 27.81 0 +0.97(+3.61%)
Nov 04, 2013 26.69 27.05 26.66 26.84 310,962 +0.12(+0.45%)
Nov 01, 2013 26.84 26.99 26.40 26.72 0 -0.34(-1.26%)
Oct 31, 2013 27.51 27.51 26.96 27.06 0 -0.34(-1.24%)
Oct 30, 2013 26.14 27.49 26.04 27.40 546,889 +1.36(+5.22%)
Oct 29, 2013 25.60 26.28 25.52 26.04 0 +0.44(+1.72%)
Oct 28, 2013 26.17 26.17 25.50 25.60 0 -0.65(-2.48%)
Oct 25, 2013 27.50 28.24 25.70 26.25 0 -2.94(-10.07%)
Oct 24, 2013 29.35 29.69 28.80 29.19 491,528 +0.02(+0.07%)
Oct 23, 2013 29.40 29.48 29.01 29.17 0 -0.29(-0.98%)
Oct 22, 2013 28.60 30.00 28.60 29.46 725,404 +0.91(+3.19%)
Oct 21, 2013 27.83 28.64 27.83 28.55 443,563 +0.64(+2.29%)
Oct 18, 2013 28.15 28.17 27.51 27.91 500,135 -0.07(-0.25%)
Oct 17, 2013 28.03 28.31 27.90 27.98 374,311 -0.18(-0.64%)
Oct 16, 2013 28.61 28.97 28.09 28.16 232,680 -0.32(-1.12%)
Oct 15, 2013 28.70 28.81 28.39 28.48 174,638 -0.36(-1.25%)
Oct 14, 2013 28.84 29.02 28.58 28.84 208,590 -0.15(-0.52%)
Oct 11, 2013 29.32 29.56 28.86 28.99 0 -0.42(-1.43%)
Oct 10, 2013 29.17 29.81 28.94 29.41 327,148 +0.44(+1.52%)
Oct 09, 2013 28.71 29.29 28.14 28.97 508,858 +0.17(+0.59%)
Oct 08, 2013 27.82 28.92 27.82 28.80 984,559 +0.90(+3.23%)
Oct 07, 2013 28.00 28.26 27.75 27.90 0 -0.35(-1.24%)
Oct 04, 2013 28.71 29.00 28.12 28.25 0 -0.45(-1.57%)
Oct 03, 2013 29.14 29.49 28.69 28.70 0 -0.57(-1.95%)
Oct 02, 2013 29.03 29.36 28.90 29.27 266,036 +0.19(+0.65%)
Oct 01, 2013 28.63 29.17 28.47 29.08 392,552 +0.38(+1.32%)
Sep 27, 2013 29.21 29.45 28.36 28.70 0 -0.63(-2.15%)
Sep 26, 2013 29.76 29.89 29.20 29.33 334,397 -0.37(-1.25%)
Sep 25, 2013 30.65 30.65 29.59 29.70 708,172 -1.00(-3.26%)
Sep 24, 2013 30.38 31.10 30.18 30.70 272,882 +0.29(+0.95%)
Sep 23, 2013 30.81 30.81 30.12 30.41 295,810 -0.48(-1.55%)
Sep 20, 2013 31.53 31.81 30.85 30.89 0 -0.65(-2.06%)
Sep 19, 2013 31.83 31.98 31.32 31.54 96,639 -0.35(-1.10%)
Sep 18, 2013 32.52 32.52 31.40 31.89 0 -0.24(-0.75%)
Sep 17, 2013 31.91 32.35 31.79 32.13 0 +0.28(+0.88%)
Sep 16, 2013 31.93 31.90 31.54 31.85 0 +0.18(+0.57%)
Sep 13, 2013 31.55 31.71 31.01 31.67 0 +0.21(+0.67%)
Sep 12, 2013 31.92 32.12 31.17 31.46 0 -0.52(-1.63%)
Sep 11, 2013 31.54 32.23 31.50 31.98 0 +0.29(+0.92%)
Sep 10, 2013 32.03 32.03 31.46 31.69 205,679 -0.29(-0.91%)
Sep 09, 2013 31.58 32.06 31.46 31.98 0 +0.57(+1.81%)
Sep 06, 2013 31.55 31.92 31.19 31.41 0 -0.05(-0.16%)
Sep 05, 2013 30.69 31.70 30.68 31.46 0 +0.68(+2.21%)
Sep 04, 2013 30.95 31.22 30.69 30.78 0 -0.18(-0.58%)
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.