Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.300 9.780 9.300 9.780 36,876 +0.31(+3.27%)
Nov 26, 2008 8.210 9.650 7.960 9.470 289,777 +1.03(+12.20%)
Nov 25, 2008 8.280 8.520 8.130 8.440 151,140 +0.24(+2.93%)
Nov 24, 2008 7.700 8.360 7.620 8.200 198,091 +0.59(+7.75%)
Nov 21, 2008 6.930 7.770 6.630 7.610 333,713 +0.82(+12.08%)
Nov 20, 2008 7.170 7.180 6.760 6.790 247,071 -0.39(-5.43%)
Nov 19, 2008 7.520 7.730 7.170 7.180 148,004 -0.34(-4.52%)
Nov 18, 2008 7.990 8.160 7.270 7.520 188,887 -0.46(-5.76%)
Nov 17, 2008 7.980 8.140 7.770 7.980 201,871 -0.08(-0.99%)
Nov 14, 2008 7.990 8.400 7.920 8.060 167,132 -0.01(-0.12%)
Nov 13, 2008 7.860 8.080 7.300 8.070 251,148 +0.27(+3.46%)
Nov 12, 2008 8.500 8.540 7.770 7.800 116,590 -0.75(-8.77%)
Nov 11, 2008 8.500 8.890 8.500 8.550 109,556 -0.01(-0.12%)
Nov 10, 2008 8.860 8.890 8.510 8.560 133,766 -0.16(-1.83%)
Nov 07, 2008 8.650 8.810 8.430 8.720 107,198 +0.18(+2.11%)
Nov 06, 2008 8.440 8.800 8.290 8.540 167,214 +0.03(+0.35%)
Nov 05, 2008 9.000 9.390 8.480 8.510 236,402 -0.64(-6.99%)
Nov 04, 2008 9.000 9.320 8.690 9.150 151,613 +0.25(+2.81%)
Nov 03, 2008 8.730 8.990 8.520 8.900 134,710 +0.01(+0.11%)
Oct 31, 2008 8.260 9.280 8.230 8.890 350,523 +0.57(+6.85%)
Oct 30, 2008 8.660 8.660 8.120 8.320 279,658 -0.09(-1.07%)
Oct 29, 2008 8.670 8.670 8.120 8.410 301,460 -0.24(-2.77%)
Oct 28, 2008 8.120 8.670 7.760 8.650 271,951 +0.68(+8.53%)
Oct 27, 2008 8.020 8.370 7.880 7.970 187,031 -0.25(-3.04%)
Oct 24, 2008 8.180 8.620 7.640 8.220 222,730 -0.56(-6.38%)
Oct 23, 2008 8.900 8.900 8.270 8.780 233,290 +0.08(+0.92%)
Oct 22, 2008 8.760 9.200 8.535 8.700 185,785 -0.19(-2.14%)
Oct 21, 2008 9.130 9.140 8.770 8.890 190,592 -0.44(-4.72%)
Oct 20, 2008 9.230 9.510 9.070 9.330 102,722 +0.21(+2.30%)
Oct 17, 2008 9.090 9.512 8.460 9.120 234,888 -0.36(-3.80%)
Oct 16, 2008 8.270 9.490 8.260 9.480 343,150 +1.27(+15.47%)
Oct 15, 2008 9.200 9.750 8.200 8.210 286,191 -1.18(-12.57%)
Oct 14, 2008 10.53 10.53 9.200 9.390 284,264 -1.09(-10.40%)
Oct 13, 2008 9.840 10.48 9.840 10.48 250,296 +0.86(+8.94%)
Oct 10, 2008 9.010 9.745 8.600 9.620 466,782 +0.26(+2.78%)
Oct 09, 2008 10.19 10.21 9.340 9.360 360,651 -0.24(-2.50%)
Oct 08, 2008 9.820 10.30 9.550 9.600 253,069 -0.40(-4.00%)
Oct 07, 2008 10.55 10.66 9.970 10.00 250,667 -0.36(-3.47%)
Oct 06, 2008 10.67 10.69 9.980 10.36 625,778 -0.50(-4.60%)
Oct 03, 2008 12.15 12.15 10.84 10.86 367,998 -1.02(-8.59%)
Oct 02, 2008 12.40 12.46 11.88 11.88 372,488 -0.64(-5.11%)
Oct 01, 2008 11.83 12.54 11.83 12.52 140,451 +0.58(+4.86%)
Sep 30, 2008 12.25 12.29 11.40 11.94 310,262 -0.23(-1.89%)
Sep 29, 2008 12.89 12.90 11.78 12.17 593,433 -0.83(-6.38%)
Sep 26, 2008 12.54 13.15 12.48 13.00 334,484 +0.17(+1.33%)
Sep 25, 2008 13.02 13.11 12.65 12.83 272,603 -0.10(-0.77%)
Sep 24, 2008 13.21 13.50 12.76 12.93 211,157 -0.23(-1.75%)
Sep 23, 2008 13.52 13.52 12.99 13.16 233,283 -0.24(-1.79%)
Sep 22, 2008 13.61 13.98 13.20 13.40 434,755 -0.49(-3.53%)
Sep 19, 2008 13.85 14.09 13.64 13.89 595,739 +0.30(+2.21%)
Sep 18, 2008 12.60 13.59 12.35 13.59 611,240 +1.32(+10.76%)
Sep 17, 2008 12.26 12.53 12.09 12.27 285,357 -0.18(-1.45%)
Sep 16, 2008 11.91 12.64 11.89 12.45 278,278 +0.58(+4.89%)
Sep 15, 2008 12.44 12.96 11.81 11.87 360,688 -0.74(-5.87%)
Sep 12, 2008 13.43 13.43 12.27 12.61 367,762 -0.95(-7.01%)
Sep 11, 2008 13.12 13.60 12.95 13.56 544,959 +0.22(+1.65%)
Sep 10, 2008 12.71 13.62 12.65 13.34 657,504 +1.14(+9.34%)
Sep 09, 2008 12.07 12.59 12.04 12.20 477,451 +0.15(+1.24%)
Sep 08, 2008 12.14 12.59 11.90 12.05 345,985 +0.17(+1.43%)
Sep 05, 2008 12.04 12.27 11.82 11.88 344,560 -0.25(-2.06%)
Sep 04, 2008 12.32 12.58 11.81 12.13 481,436 -0.30(-2.41%)
Sep 03, 2008 11.84 13.00 11.79 12.43 350,415 +0.55(+4.63%)
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.