Bj's Restaurants Inc (NQ: BJRI )

44.80 USD -0.65 (-1.43%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.90 22.55 21.86 22.01 121,835 +0.03(+0.14%)
Sep 28, 2006 22.50 22.57 21.94 21.98 95,553 -0.42(-1.87%)
Sep 27, 2006 22.87 23.26 22.38 22.40 82,371 -0.47(-2.06%)
Sep 26, 2006 23.54 23.68 22.72 22.87 160,076 +0.33(+1.46%)
Sep 25, 2006 22.08 22.54 21.64 22.54 42,990 +0.44(+1.99%)
Sep 22, 2006 22.59 22.84 21.93 22.10 64,584 -0.65(-2.86%)
Sep 21, 2006 22.33 22.86 21.67 22.75 100,003 +0.48(+2.16%)
Sep 20, 2006 21.42 22.35 21.24 22.27 75,394 +0.93(+4.36%)
Sep 19, 2006 21.60 21.60 20.82 21.34 81,161 -0.26(-1.20%)
Sep 18, 2006 21.95 21.95 21.23 21.60 86,309 -0.48(-2.17%)
Sep 15, 2006 22.19 23.61 21.77 22.08 241,068 +0.11(+0.50%)
Sep 14, 2006 20.85 22.11 20.40 21.97 203,461 +1.70(+8.39%)
Sep 13, 2006 20.15 20.36 19.57 20.27 110,273 +0.16(+0.80%)
Sep 12, 2006 18.57 20.11 18.55 20.11 122,764 +1.61(+8.70%)
Sep 11, 2006 18.04 18.73 18.04 18.50 43,961 +0.31(+1.70%)
Sep 08, 2006 18.12 18.19 18.01 18.19 46,446 +0.11(+0.61%)
Sep 07, 2006 18.08 18.19 17.92 18.08 47,400 -0.05(-0.28%)
Sep 06, 2006 18.44 18.56 17.69 18.13 159,160 -0.52(-2.79%)
Sep 05, 2006 18.66 18.70 18.44 18.65 35,422 +0.08(+0.43%)
Sep 01, 2006 18.61 18.66 18.00 18.57 76,904 +0.14(+0.76%)
Aug 31, 2006 18.21 18.84 18.21 18.43 107,994 +0.23(+1.26%)
Aug 30, 2006 18.12 18.89 18.06 18.20 81,061 -0.13(-0.71%)
Aug 29, 2006 18.00 18.54 17.85 18.33 129,662 +0.36(+2.00%)
Aug 28, 2006 18.02 18.47 17.87 17.97 132,558 -0.08(-0.44%)
Aug 25, 2006 18.27 18.48 17.95 18.05 70,577 -0.28(-1.53%)
Aug 24, 2006 18.36 18.46 17.95 18.33 67,162 -0.01(-0.05%)
Aug 23, 2006 18.92 19.10 18.02 18.34 147,512 -0.63(-3.32%)
Aug 22, 2006 19.15 19.43 18.81 18.97 63,729 -0.26(-1.35%)
Aug 21, 2006 19.56 19.58 19.14 19.23 47,615 -0.50(-2.53%)
Aug 18, 2006 19.54 19.75 19.11 19.73 43,524 +0.32(+1.65%)
Aug 17, 2006 19.47 19.72 19.35 19.41 59,168 -0.24(-1.22%)
Aug 16, 2006 19.55 19.95 19.23 19.65 97,377 +0.39(+2.02%)
Aug 15, 2006 18.06 19.28 18.00 19.26 113,081 +1.45(+8.14%)
Aug 14, 2006 17.99 18.18 17.64 17.81 143,652 +0.04(+0.23%)
Aug 11, 2006 18.38 18.56 17.76 17.77 65,659 -0.73(-3.95%)
Aug 10, 2006 17.95 18.65 17.68 18.50 82,912 +0.63(+3.53%)
Aug 09, 2006 18.97 18.97 17.78 17.87 90,744 -0.88(-4.69%)
Aug 08, 2006 19.44 19.44 18.69 18.75 65,872 -0.63(-3.25%)
Aug 07, 2006 18.98 19.62 18.58 19.38 63,889 +0.43(+2.27%)
Aug 04, 2006 20.00 20.33 18.72 18.95 89,553 -0.95(-4.77%)
Aug 03, 2006 19.02 20.00 18.15 19.90 307,131 +1.95(+10.86%)
Aug 02, 2006 18.51 18.73 17.80 17.95 195,269 -0.54(-2.92%)
Aug 01, 2006 19.10 19.25 18.36 18.49 101,583 -0.64(-3.35%)
Jul 31, 2006 19.47 19.68 19.11 19.13 145,806 -0.40(-2.05%)
Jul 28, 2006 20.02 20.02 19.20 19.53 141,425 -0.32(-1.61%)
Jul 27, 2006 20.13 20.24 19.63 19.85 166,138 +0.13(+0.66%)
Jul 26, 2006 20.60 20.75 19.72 19.72 141,478 -0.78(-3.80%)
Jul 25, 2006 20.47 20.82 20.38 20.50 75,567 -0.03(-0.15%)
Jul 24, 2006 20.21 20.65 20.25 20.53 124,157 +0.32(+1.58%)
Jul 21, 2006 19.97 21.01 19.80 20.21 128,164 +0.24(+1.20%)
Jul 20, 2006 21.16 21.40 19.96 19.97 133,996 -1.07(-5.09%)
Jul 19, 2006 20.40 21.23 20.33 21.04 76,871 +0.75(+3.70%)
Jul 18, 2006 20.50 20.85 20.14 20.29 98,701 +0.08(+0.40%)
Jul 17, 2006 19.94 20.51 19.88 20.21 50,044 +0.17(+0.85%)
Jul 14, 2006 20.00 20.11 19.76 20.04 102,994 +0.09(+0.45%)
Jul 13, 2006 20.72 20.78 19.89 19.95 138,805 -0.97(-4.64%)
Jul 12, 2006 21.34 21.79 20.69 20.92 119,335 -0.54(-2.52%)
Jul 11, 2006 21.69 21.69 21.00 21.46 161,803 -0.29(-1.33%)
Jul 10, 2006 21.43 21.89 21.43 21.75 45,117 +0.35(+1.64%)
Jul 07, 2006 22.59 22.69 21.39 21.40 52,998 -1.33(-5.85%)
Jul 06, 2006 22.90 23.87 22.62 22.73 137,415 -0.04(-0.18%)
Jul 05, 2006 22.09 22.87 22.09 22.77 117,026 +0.42(+1.88%)
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.