Bj's Restaurants Inc (NQ: BJRI )

31.40 -0.66 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.97 14.11 13.78 13.95 324,314 -0.02(-0.14%)
May 28, 2009 14.27 14.55 13.72 13.97 124,593 -0.23(-1.64%)
May 27, 2009 13.97 14.36 13.70 14.21 346,074 +0.10(+0.69%)
May 26, 2009 13.41 14.20 13.33 14.11 244,314 +0.54(+4.02%)
May 22, 2009 13.86 13.93 13.40 13.56 113,929 -0.25(-1.83%)
May 21, 2009 14.24 14.24 13.43 13.82 281,850 -0.44(-3.07%)
May 20, 2009 14.68 15.13 14.17 14.25 275,804 -0.45(-3.04%)
May 19, 2009 14.45 14.91 14.14 14.70 196,309 +0.10(+0.67%)
May 18, 2009 14.47 14.65 14.09 14.60 142,996 +0.36(+2.53%)
May 15, 2009 14.32 14.50 14.11 14.24 254,123 +0.00(+0.00%)
May 14, 2009 13.60 14.44 13.45 14.24 418,595 +0.63(+4.65%)
May 13, 2009 14.33 14.33 13.49 13.61 424,382 -0.81(-5.60%)
May 12, 2009 14.75 14.98 14.26 14.42 406,439 -0.36(-2.44%)
May 11, 2009 14.74 14.99 14.62 14.78 280,011 -0.23(-1.56%)
May 08, 2009 15.37 15.70 14.46 15.01 383,300 -0.05(-0.32%)
May 07, 2009 16.01 16.03 14.93 15.06 435,073 -0.79(-4.97%)
May 06, 2009 16.95 17.10 15.67 15.85 270,013 -1.06(-6.27%)
May 05, 2009 16.13 17.08 16.13 16.91 398,743 +0.61(+3.76%)
May 04, 2009 16.20 16.36 15.82 16.30 365,051 +0.60(+3.84%)
May 01, 2009 16.10 16.16 15.58 15.69 354,489 -0.35(-2.18%)
Apr 30, 2009 17.52 17.62 16.05 16.05 468,724 -1.36(-7.83%)
Apr 29, 2009 15.81 17.65 15.64 17.41 712,363 +0.76(+4.56%)
Apr 28, 2009 16.25 16.99 16.06 16.65 320,649 +0.22(+1.36%)
Apr 27, 2009 15.45 16.60 15.44 16.42 484,912 +0.85(+5.43%)
Apr 24, 2009 15.80 16.01 14.70 15.58 396,824 -0.08(-0.50%)
Apr 23, 2009 15.58 16.03 15.32 15.66 421,953 +0.10(+0.63%)
Apr 22, 2009 15.04 15.98 15.04 15.56 390,247 +0.29(+1.91%)
Apr 21, 2009 14.80 15.36 14.50 15.27 192,931 +0.36(+2.42%)
Apr 20, 2009 14.64 15.09 14.63 14.91 207,662 -0.14(-0.91%)
Apr 17, 2009 14.43 15.13 14.41 15.04 309,546 +0.69(+4.81%)
Apr 16, 2009 14.20 14.45 13.66 14.35 181,538 +0.20(+1.44%)
Apr 15, 2009 13.91 14.21 13.62 14.15 246,091 +0.25(+1.82%)
Apr 14, 2009 14.17 14.30 13.82 13.89 219,671 -0.57(-3.97%)
Apr 13, 2009 14.26 14.57 14.08 14.47 145,665 -0.04(-0.27%)
Apr 09, 2009 14.09 14.57 14.09 14.51 123,252 +0.52(+3.69%)
Apr 08, 2009 12.88 14.01 12.56 13.99 371,077 +1.12(+8.69%)
Apr 07, 2009 13.35 13.42 12.87 12.87 147,464 -0.65(-4.82%)
Apr 06, 2009 13.81 13.82 13.27 13.52 159,619 -0.49(-3.47%)
Apr 03, 2009 13.80 14.01 13.62 14.01 215,904 +0.10(+0.70%)
Apr 02, 2009 13.55 14.17 13.54 13.91 351,364 +0.47(+3.47%)
Apr 01, 2009 13.43 13.62 13.12 13.45 197,955 -0.09(-0.65%)
Mar 31, 2009 13.58 13.77 13.25 13.53 251,035 +0.10(+0.72%)
Mar 30, 2009 13.52 13.64 12.99 13.44 446,356 -1.27(-8.66%)
Mar 26, 2009 14.14 14.78 14.14 14.71 504,315 +0.73(+5.22%)
Mar 25, 2009 13.18 14.39 13.02 13.98 693,906 +0.90(+6.92%)
Mar 24, 2009 13.25 13.43 13.07 13.08 130,511 -0.37(-2.75%)
Mar 23, 2009 13.20 13.45 12.61 13.45 311,434 +0.79(+6.23%)
Mar 20, 2009 13.43 13.43 12.59 12.66 317,728 -0.65(-4.90%)
Mar 19, 2009 13.49 13.49 13.10 13.31 357,192 -0.13(-0.94%)
Mar 18, 2009 12.61 13.59 12.61 13.44 742,248 +0.49(+3.76%)
Mar 17, 2009 11.56 13.01 11.48 12.95 551,572 +1.35(+11.66%)
Mar 16, 2009 11.65 11.82 11.36 11.60 358,191 +0.00(+0.00%)
Mar 13, 2009 11.42 11.65 11.28 11.60 159,604 +0.21(+1.88%)
Mar 12, 2009 10.54 11.61 10.45 11.38 297,515 +0.76(+7.14%)
Mar 11, 2009 10.55 10.93 10.37 10.63 265,264 +0.12(+1.11%)
Mar 10, 2009 10.21 10.87 10.11 10.51 339,448 +0.40(+3.95%)
Mar 09, 2009 10.28 10.44 10.01 10.11 153,940 -0.26(-2.53%)
Mar 06, 2009 10.36 10.57 10.10 10.37 752,345 +0.01(+0.09%)
Mar 05, 2009 11.19 11.21 10.34 10.36 400,355 -0.99(-8.74%)
Mar 04, 2009 11.11 11.54 10.78 11.36 166,291 -0.38(-3.23%)
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.