Bj's Restaurants Inc (NQ: BJRI )

22.08 -1.02 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.00 45.17 42.72 43.19 726,777 -1.84(-4.09%)
Apr 27, 2012 45.25 46.50 43.88 45.03 1,599,788 -3.11(-6.46%)
Apr 26, 2012 47.28 48.45 47.21 48.14 382,032 +0.93(+1.97%)
Apr 25, 2012 47.04 47.98 46.76 47.21 305,365 +0.76(+1.64%)
Apr 24, 2012 46.21 47.21 45.98 46.45 368,523 +0.17(+0.37%)
Apr 23, 2012 46.50 46.72 45.86 46.28 560,464 -0.52(-1.11%)
Apr 20, 2012 48.15 48.17 46.75 46.80 523,406 -0.89(-1.87%)
Apr 19, 2012 48.25 48.60 47.32 47.69 437,006 -0.71(-1.47%)
Apr 18, 2012 48.54 49.06 47.80 48.40 388,938 -0.38(-0.78%)
Apr 17, 2012 49.00 49.20 48.51 48.78 289,245 +0.07(+0.14%)
Apr 16, 2012 49.00 49.00 48.19 48.71 239,671 -0.13(-0.27%)
Apr 13, 2012 49.10 49.48 48.75 48.84 212,371 -0.31(-0.63%)
Apr 12, 2012 48.58 49.57 48.17 49.15 289,924 +1.25(+2.61%)
Apr 11, 2012 47.86 48.74 47.81 47.90 431,297 +0.23(+0.48%)
Apr 10, 2012 48.92 49.02 47.26 47.67 460,275 -1.26(-2.58%)
Apr 09, 2012 48.75 48.99 48.56 48.93 197,047 -0.68(-1.37%)
Apr 05, 2012 49.47 49.96 48.34 49.61 361,965 -0.10(-0.20%)
Apr 04, 2012 50.29 50.34 49.12 49.71 210,965 -1.17(-2.30%)
Apr 03, 2012 50.87 51.23 50.54 50.88 249,494 -0.12(-0.24%)
Apr 02, 2012 50.46 51.19 50.32 51.00 377,087 +0.65(+1.29%)
Mar 30, 2012 50.25 51.00 49.97 50.35 484,623 +1.03(+2.09%)
Mar 29, 2012 49.21 49.57 48.95 49.32 168,277 -0.09(-0.18%)
Mar 28, 2012 50.25 50.86 49.00 49.41 167,720 -0.88(-1.75%)
Mar 27, 2012 50.43 50.75 49.99 50.29 248,130 -0.10(-0.20%)
Mar 26, 2012 48.08 50.89 47.92 50.39 856,859 +3.15(+6.67%)
Mar 23, 2012 47.73 47.73 46.42 47.24 291,043 -0.61(-1.27%)
Mar 22, 2012 47.08 47.92 46.87 47.85 221,164 +0.51(+1.08%)
Mar 21, 2012 47.94 48.48 47.31 47.34 303,016 -0.34(-0.71%)
Mar 20, 2012 48.03 48.10 47.41 47.68 297,966 -0.71(-1.47%)
Mar 19, 2012 48.47 48.76 48.05 48.39 268,374 -0.19(-0.39%)
Mar 16, 2012 49.99 50.00 48.53 48.58 323,005 -1.58(-3.15%)
Mar 15, 2012 49.61 50.22 49.05 50.16 288,677 +0.73(+1.48%)
Mar 14, 2012 49.86 50.14 49.16 49.43 178,122 -0.69(-1.38%)
Mar 13, 2012 50.05 50.12 49.42 50.12 328,189 +0.22(+0.44%)
Mar 12, 2012 50.16 50.42 49.62 49.90 251,770 -0.10(-0.20%)
Mar 09, 2012 49.62 50.38 49.52 50.00 213,180 +0.57(+1.15%)
Mar 08, 2012 49.16 49.54 48.33 49.43 259,665 +0.67(+1.37%)
Mar 07, 2012 48.10 48.85 48.06 48.76 227,054 +0.67(+1.39%)
Mar 06, 2012 48.35 48.68 48.02 48.09 312,737 -0.71(-1.45%)
Mar 05, 2012 48.11 49.01 48.01 48.80 237,381 +0.37(+0.76%)
Mar 02, 2012 48.86 49.17 47.70 48.43 543,547 -0.37(-0.76%)
Mar 01, 2012 49.51 49.96 48.71 48.80 374,409 -0.85(-1.71%)
Feb 29, 2012 50.26 50.66 49.64 49.65 261,462 -0.61(-1.21%)
Feb 28, 2012 50.00 50.41 49.41 50.26 297,177 +0.45(+0.90%)
Feb 27, 2012 50.00 50.60 49.68 49.81 367,335 -0.46(-0.92%)
Feb 24, 2012 50.75 50.93 50.12 50.27 293,427 -0.50(-0.98%)
Feb 23, 2012 51.00 51.18 50.58 50.77 292,471 -0.05(-0.10%)
Feb 22, 2012 51.57 51.68 50.33 50.82 390,862 -1.11(-2.14%)
Feb 21, 2012 52.20 53.22 51.56 51.93 487,342 -0.15(-0.29%)
Feb 17, 2012 52.42 52.92 50.96 52.08 849,103 -1.71(-3.18%)
Feb 16, 2012 53.25 54.00 53.20 53.79 445,897 +0.49(+0.92%)
Feb 15, 2012 53.76 54.15 53.17 53.30 373,649 -0.23(-0.43%)
Feb 14, 2012 53.11 53.67 52.76 53.53 280,707 +0.35(+0.66%)
Feb 13, 2012 53.32 53.50 52.84 53.18 270,843 +0.27(+0.51%)
Feb 10, 2012 53.00 53.16 52.64 52.91 471,640 -0.48(-0.90%)
Feb 09, 2012 53.34 53.94 53.03 53.39 182,069 +0.01(+0.02%)
Feb 08, 2012 52.95 53.42 52.93 53.38 410,798 +0.43(+0.81%)
Feb 07, 2012 53.02 53.51 52.23 52.95 275,950 +0.07(+0.13%)
Feb 06, 2012 53.82 54.11 52.68 52.88 692,873 -1.39(-2.56%)
Feb 03, 2012 52.46 54.46 51.92 54.27 528,014 +2.45(+4.73%)
Feb 02, 2012 50.83 51.85 50.82 51.82 381,161 +0.92(+1.82%)
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.