Bj's Restaurants Inc (NQ: BJRI )

30.69 USD -0.89 (-2.83%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.98 13.20 12.80 13.05 37,500 -0.19(-1.44%)
Jan 29, 2004 12.90 13.27 12.90 13.24 35,800 +0.16(+1.22%)
Jan 28, 2004 13.45 13.60 12.90 13.08 120,900 -0.49(-3.61%)
Jan 27, 2004 13.93 13.93 13.50 13.57 115,900 -0.37(-2.65%)
Jan 26, 2004 13.59 13.95 13.59 13.94 46,000 +0.14(+1.01%)
Jan 23, 2004 13.50 13.93 13.48 13.80 59,600 +0.30(+2.22%)
Jan 22, 2004 13.44 13.75 13.35 13.50 101,700 +0.19(+1.43%)
Jan 21, 2004 13.00 13.49 12.95 13.31 80,000 +0.21(+1.60%)
Jan 20, 2004 12.75 13.14 12.75 13.10 90,800 +0.30(+2.34%)
Jan 16, 2004 12.65 12.94 12.57 12.80 115,100 +0.19(+1.51%)
Jan 15, 2004 13.51 13.57 12.60 12.61 291,245 -0.95(-7.01%)
Jan 14, 2004 13.99 14.00 13.53 13.56 172,657 -0.44(-3.14%)
Jan 13, 2004 13.95 14.00 13.23 14.00 335,275 +0.10(+0.72%)
Jan 12, 2004 14.00 14.25 13.90 13.90 84,931 -0.15(-1.07%)
Jan 09, 2004 14.16 14.35 14.00 14.05 171,663 -0.40(-2.77%)
Jan 08, 2004 14.39 14.68 14.34 14.45 54,216 +0.00(+0.00%)
Jan 07, 2004 14.59 14.79 14.30 14.45 63,534 -0.29(-1.97%)
Jan 06, 2004 14.70 14.80 14.50 14.74 99,500 -0.05(-0.34%)
Jan 05, 2004 14.31 14.95 14.31 14.79 75,100 +0.48(+3.35%)
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.