Bj's Restaurants Inc (NQ: BJRI )

40.58 USD +0.91 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.69 17.15 16.37 17.07 498,088 +0.32(+1.91%)
Nov 27, 2009 16.80 17.21 16.67 16.75 234,956 -0.40(-2.33%)
Nov 25, 2009 17.26 17.37 17.03 17.15 163,468 -0.10(-0.58%)
Nov 24, 2009 17.56 17.59 16.87 17.25 426,748 -0.35(-1.99%)
Nov 23, 2009 17.27 17.72 17.26 17.60 213,877 +0.33(+1.91%)
Nov 20, 2009 17.03 17.35 16.91 17.27 211,881 +0.10(+0.58%)
Nov 19, 2009 17.21 17.30 16.97 17.17 304,867 -0.14(-0.81%)
Nov 18, 2009 17.52 17.63 17.25 17.31 156,870 -0.17(-0.97%)
Nov 17, 2009 17.57 17.71 17.40 17.48 255,858 -0.14(-0.79%)
Nov 16, 2009 17.50 17.80 17.46 17.62 388,280 +0.15(+0.86%)
Nov 13, 2009 17.55 17.59 17.22 17.47 333,358 +0.05(+0.29%)
Nov 12, 2009 17.44 17.75 17.33 17.42 291,474 +0.00(+0.00%)
Nov 11, 2009 17.66 17.67 17.38 17.42 272,112 -0.05(-0.29%)
Nov 10, 2009 17.25 17.64 17.25 17.47 545,138 +0.18(+1.04%)
Nov 09, 2009 17.18 17.48 17.15 17.29 563,606 +0.25(+1.47%)
Nov 06, 2009 17.05 17.21 16.87 17.04 262,063 -0.01(-0.06%)
Nov 05, 2009 16.54 17.18 16.54 17.05 411,623 +0.59(+3.58%)
Nov 04, 2009 16.20 16.66 15.99 16.46 659,469 +0.29(+1.79%)
Nov 03, 2009 15.53 16.20 15.52 16.17 474,091 +0.65(+4.19%)
Nov 02, 2009 16.00 16.11 15.38 15.52 619,196 -0.44(-2.76%)
Oct 30, 2009 16.32 16.42 15.95 15.96 506,429 -0.31(-1.91%)
Oct 29, 2009 16.09 16.52 15.98 16.27 563,956 +0.27(+1.69%)
Oct 28, 2009 15.93 16.35 15.87 16.00 727,844 +0.00(+0.00%)
Oct 27, 2009 16.45 16.45 15.78 16.00 678,850 -0.44(-2.68%)
Oct 26, 2009 16.35 16.64 16.34 16.44 901,529 -0.01(-0.06%)
Oct 23, 2009 16.27 16.55 15.51 16.45 1,108,215 -0.55(-3.24%)
Oct 22, 2009 16.58 17.34 16.58 17.00 741,625 +0.35(+2.10%)
Oct 21, 2009 16.61 17.10 16.49 16.65 670,815 +0.00(+0.00%)
Oct 20, 2009 16.97 17.44 16.62 16.65 1,044,466 -0.59(-3.42%)
Oct 19, 2009 17.12 17.45 17.00 17.24 720,172 +0.22(+1.29%)
Oct 16, 2009 16.79 17.10 16.53 17.02 526,129 +0.24(+1.43%)
Oct 15, 2009 16.66 16.86 16.60 16.78 389,583 +0.12(+0.72%)
Oct 14, 2009 16.55 16.75 16.48 16.66 764,058 +0.14(+0.85%)
Oct 13, 2009 16.35 16.83 16.24 16.52 2,842,793 +0.17(+1.04%)
Oct 12, 2009 16.32 16.49 15.99 16.35 371,581 +0.26(+1.62%)
Oct 09, 2009 15.88 16.13 15.85 16.09 356,093 +0.16(+1.00%)
Oct 08, 2009 16.13 16.34 15.91 15.93 599,712 -0.11(-0.69%)
Oct 07, 2009 15.93 16.21 15.67 16.04 1,031,667 +1.06(+7.08%)
Oct 06, 2009 14.88 15.07 14.85 14.98 433,394 +0.14(+0.94%)
Oct 05, 2009 14.39 15.11 14.10 14.84 515,825 +0.54(+3.78%)
Oct 02, 2009 14.69 14.79 14.28 14.30 203,642 -0.47(-3.18%)
Oct 01, 2009 14.99 15.05 14.60 14.77 555,331 -0.22(-1.47%)
Sep 30, 2009 14.98 15.25 14.61 14.99 513,965 -0.11(-0.73%)
Sep 29, 2009 14.63 15.28 14.57 15.10 623,393 +0.44(+3.00%)
Sep 28, 2009 14.91 15.19 14.50 14.66 632,911 -0.11(-0.74%)
Sep 25, 2009 14.83 14.94 14.56 14.77 413,727 -0.14(-0.94%)
Sep 24, 2009 15.22 15.44 14.64 14.91 368,001 -0.27(-1.78%)
Sep 23, 2009 15.59 15.70 15.10 15.18 332,208 -0.19(-1.24%)
Sep 22, 2009 16.37 16.46 15.29 15.37 629,662 -0.97(-5.94%)
Sep 21, 2009 16.37 16.73 15.97 16.34 489,099 -0.22(-1.33%)
Sep 18, 2009 16.80 16.91 16.50 16.56 366,537 -0.25(-1.49%)
Sep 17, 2009 16.84 17.27 16.67 16.81 214,526 -0.01(-0.06%)
Sep 16, 2009 17.00 17.07 16.76 16.82 342,685 -0.08(-0.47%)
Sep 15, 2009 16.96 17.13 16.80 16.90 219,176 +0.05(+0.30%)
Sep 14, 2009 16.71 17.00 16.71 16.85 219,488 +0.12(+0.72%)
Sep 11, 2009 16.95 17.04 16.65 16.73 75,300 -0.30(-1.76%)
Sep 10, 2009 17.21 17.28 16.98 17.03 117,387 -0.16(-0.93%)
Sep 09, 2009 16.90 17.26 16.72 17.19 188,544 +0.30(+1.78%)
Sep 08, 2009 16.68 16.92 16.60 16.89 133,590 +0.27(+1.62%)
Sep 04, 2009 16.09 16.75 16.09 16.62 92,084 +0.12(+0.73%)
Sep 03, 2009 16.34 16.55 15.95 16.50 177,860 +0.32(+1.98%)
Sep 02, 2009 16.61 16.68 16.11 16.18 435,501 -0.42(-2.53%)
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.