Bj's Restaurants Inc (NQ: BJRI )

29.25 USD -0.34 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.10 15.21 14.76 14.96 20,300 -0.10(-0.66%)
Nov 29, 2004 15.00 15.10 14.50 15.06 23,800 +0.12(+0.80%)
Nov 26, 2004 15.00 15.00 14.77 14.94 5,700 -0.04(-0.27%)
Nov 24, 2004 14.95 15.00 14.56 14.98 29,400 +0.21(+1.42%)
Nov 23, 2004 15.20 15.20 14.73 14.77 40,700 -0.17(-1.14%)
Nov 22, 2004 15.00 15.14 14.81 14.94 33,700 -0.20(-1.32%)
Nov 19, 2004 14.90 15.50 14.86 15.14 26,000 +0.09(+0.60%)
Nov 18, 2004 15.59 15.59 15.00 15.05 18,900 -0.14(-0.92%)
Nov 17, 2004 15.10 15.82 15.10 15.19 22,300 +0.04(+0.26%)
Nov 16, 2004 15.50 15.74 15.10 15.15 33,600 -0.65(-4.11%)
Nov 15, 2004 15.50 16.17 15.50 15.80 27,200 -0.40(-2.47%)
Nov 12, 2004 16.00 16.38 15.47 16.20 66,000 +0.53(+3.38%)
Nov 11, 2004 15.82 15.98 15.37 15.67 41,700 -0.54(-3.33%)
Nov 10, 2004 15.29 16.30 14.97 16.21 57,400 +1.31(+8.79%)
Nov 09, 2004 14.40 15.28 14.40 14.90 46,500 +0.35(+2.41%)
Nov 08, 2004 15.13 15.13 14.55 14.55 127,700 -0.20(-1.36%)
Nov 05, 2004 15.75 15.75 14.75 14.75 116,300 -0.65(-4.22%)
Nov 04, 2004 15.55 15.55 15.24 15.40 39,800 +0.00(+0.00%)
Nov 03, 2004 15.30 15.80 15.14 15.40 105,400 +0.25(+1.65%)
Nov 02, 2004 15.46 15.47 15.05 15.15 77,700 -0.17(-1.11%)
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.