Bj's Restaurants Inc (NQ: BJRI )

33.70 USD -0.20 (-0.59%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.49 23.75 23.23 23.74 31,478 +0.11(+0.47%)
Nov 29, 2005 23.58 23.75 23.25 23.63 62,172 +0.19(+0.81%)
Nov 28, 2005 23.46 23.77 23.22 23.44 87,196 -0.21(-0.89%)
Nov 25, 2005 23.52 23.75 23.21 23.65 7,870 +0.26(+1.11%)
Nov 23, 2005 23.42 23.56 23.30 23.39 15,741 -0.14(-0.59%)
Nov 22, 2005 22.90 23.58 22.72 23.53 42,110 +0.52(+2.26%)
Nov 21, 2005 23.40 23.40 22.74 23.01 39,239 -0.28(-1.20%)
Nov 18, 2005 23.09 23.35 22.81 23.29 73,879 +0.41(+1.79%)
Nov 17, 2005 21.64 22.88 21.64 22.88 45,187 +1.57(+7.37%)
Nov 16, 2005 21.81 21.87 21.20 21.31 29,314 -0.70(-3.18%)
Nov 15, 2005 23.07 23.20 21.95 22.01 59,434 -1.20(-5.17%)
Nov 14, 2005 23.31 23.31 23.11 23.21 42,636 -0.05(-0.21%)
Nov 11, 2005 22.48 23.36 22.48 23.26 113,461 +0.67(+2.97%)
Nov 10, 2005 22.50 22.80 21.83 22.59 37,511 +0.20(+0.89%)
Nov 09, 2005 22.22 22.55 22.13 22.39 31,271 +0.38(+1.73%)
Nov 08, 2005 22.32 22.33 21.80 22.01 44,815 -0.27(-1.21%)
Nov 07, 2005 22.00 22.38 21.63 22.28 69,208 +0.60(+2.77%)
Nov 04, 2005 22.13 22.14 21.65 21.68 72,331 -0.41(-1.86%)
Nov 03, 2005 22.25 23.04 21.97 22.09 108,273 +0.01(+0.05%)
Nov 02, 2005 22.12 22.33 21.90 22.08 53,910 +0.07(+0.32%)
Nov 01, 2005 21.55 22.37 21.31 22.01 95,441 +0.31(+1.43%)
Oct 31, 2005 21.19 21.87 21.18 21.70 253,879 +0.56(+2.65%)
Oct 28, 2005 20.00 21.75 20.00 21.14 196,567 +1.21(+6.07%)
Oct 27, 2005 20.44 20.77 19.46 19.93 56,342 -0.72(-3.49%)
Oct 26, 2005 20.71 21.26 20.46 20.65 126,600 -0.16(-0.77%)
Oct 25, 2005 20.75 20.96 20.56 20.81 84,184 +0.09(+0.43%)
Oct 24, 2005 20.36 20.82 20.01 20.72 68,297 +0.55(+2.73%)
Oct 21, 2005 19.45 20.29 19.45 20.17 45,746 +0.67(+3.44%)
Oct 20, 2005 19.40 19.60 19.25 19.50 36,068 -0.10(-0.51%)
Oct 19, 2005 18.96 19.65 18.79 19.60 81,140 +0.50(+2.62%)
Oct 18, 2005 19.55 19.67 18.90 19.10 56,785 -0.38(-1.95%)
Oct 17, 2005 19.80 19.89 19.05 19.48 47,272 -0.29(-1.47%)
Oct 14, 2005 19.72 19.89 19.54 19.77 22,705 +0.27(+1.38%)
Oct 13, 2005 19.60 19.90 18.90 19.50 138,985 -0.14(-0.71%)
Oct 12, 2005 20.25 20.39 19.60 19.64 70,592 -0.66(-3.25%)
Oct 11, 2005 20.32 20.70 20.28 20.30 69,751 -0.15(-0.73%)
Oct 10, 2005 20.31 20.65 20.09 20.45 123,566 -0.03(-0.15%)
Oct 07, 2005 20.78 20.78 20.09 20.48 101,753 -0.14(-0.68%)
Oct 06, 2005 20.24 20.97 19.85 20.62 198,044 +0.62(+3.10%)
Oct 05, 2005 20.13 20.84 19.78 20.00 143,427 -0.15(-0.74%)
Oct 04, 2005 20.51 21.08 20.15 20.15 102,585 -0.17(-0.84%)
Oct 03, 2005 20.55 21.74 20.05 20.32 220,048 -0.11(-0.54%)
Sep 30, 2005 20.18 20.63 20.00 20.43 76,267 +0.39(+1.95%)
Sep 29, 2005 19.45 20.12 19.20 20.04 121,563 +0.67(+3.46%)
Sep 28, 2005 19.73 19.90 19.20 19.37 89,350 -0.53(-2.66%)
Sep 27, 2005 19.99 20.20 19.56 19.90 90,240 -0.24(-1.19%)
Sep 26, 2005 19.37 20.58 19.37 20.14 107,950 +1.03(+5.39%)
Sep 23, 2005 19.11 19.39 18.90 19.11 96,135 -0.14(-0.73%)
Sep 22, 2005 19.25 19.74 18.94 19.25 115,124 -0.26(-1.33%)
Sep 21, 2005 19.85 20.00 19.50 19.51 73,720 -0.40(-2.01%)
Sep 20, 2005 20.22 20.39 19.85 19.91 61,723 -0.25(-1.24%)
Sep 19, 2005 20.93 20.96 19.97 20.16 56,517 -0.84(-4.00%)
Sep 16, 2005 20.23 21.19 19.99 21.00 134,024 +0.93(+4.63%)
Sep 15, 2005 20.66 20.76 19.92 20.07 76,350 -0.58(-2.81%)
Sep 14, 2005 21.02 21.14 20.61 20.65 66,300 -0.38(-1.81%)
Sep 13, 2005 21.07 21.48 20.72 21.03 78,172 -0.04(-0.19%)
Sep 12, 2005 20.05 21.11 19.86 21.07 166,240 +1.22(+6.15%)
Sep 09, 2005 19.83 20.08 19.42 19.85 113,659 +0.03(+0.15%)
Sep 08, 2005 20.80 20.80 19.66 19.82 162,221 -1.08(-5.17%)
Sep 07, 2005 20.77 20.99 20.70 20.90 172,969 +0.16(+0.77%)
Sep 06, 2005 20.83 20.99 20.50 20.74 204,171 +0.00(+0.00%)
Sep 02, 2005 20.99 20.99 20.61 20.74 141,396 -0.26(-1.24%)
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.