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 28, 2010 22.81 22.89 22.49 22.56 122,892 -0.24(-1.07%)
May 27, 2010 22.73 22.85 22.49 22.81 218,276 +0.38(+1.69%)
May 26, 2010 22.39 22.92 22.32 22.43 212,151 +0.05(+0.22%)
May 25, 2010 22.38 22.66 22.02 22.38 292,875 -0.32(-1.41%)
May 24, 2010 22.44 22.97 22.43 22.70 349,409 +0.24(+1.08%)
May 21, 2010 21.44 22.51 21.07 22.46 437,269 +0.88(+4.06%)
May 20, 2010 21.65 22.33 21.53 21.58 261,590 -0.85(-3.77%)
May 19, 2010 22.45 22.60 22.02 22.43 195,889 -0.14(-0.60%)
May 18, 2010 23.12 23.64 22.51 22.56 211,797 -0.36(-1.57%)
May 17, 2010 22.84 23.01 22.19 22.92 231,715 +0.19(+0.86%)
May 14, 2010 23.05 23.17 22.51 22.73 175,067 -0.45(-1.93%)
May 13, 2010 23.35 23.94 22.94 23.18 202,735 -0.19(-0.83%)
May 12, 2010 23.35 23.84 23.34 23.37 494,594 +0.25(+1.09%)
May 11, 2010 23.32 23.52 22.92 23.12 254,995 -0.03(-0.13%)
May 10, 2010 22.75 23.18 21.96 23.15 287,659 +1.20(+5.45%)
May 07, 2010 22.18 22.67 21.65 21.95 391,876 -0.32(-1.44%)
May 06, 2010 22.68 22.97 21.07 22.27 381,248 -0.49(-2.14%)
May 05, 2010 22.91 23.24 22.63 22.76 203,156 -0.45(-1.93%)
May 04, 2010 24.15 24.15 23.12 23.21 312,880 -1.12(-4.60%)
May 03, 2010 23.44 24.38 23.41 24.33 250,294 +0.85(+3.61%)
Apr 30, 2010 24.29 24.37 23.46 23.48 239,042 -0.73(-3.01%)
Apr 29, 2010 23.75 24.33 23.25 24.21 365,384 +0.47(+1.97%)
Apr 28, 2010 25.23 25.24 23.66 23.74 800,265 -1.58(-6.23%)
Apr 27, 2010 25.63 26.03 25.03 25.32 292,494 -0.35(-1.36%)
Apr 26, 2010 26.51 26.81 25.65 25.67 459,117 -1.12(-4.18%)
Apr 23, 2010 26.26 26.89 25.85 26.79 380,349 +0.40(+1.51%)
Apr 22, 2010 25.92 26.63 25.89 26.39 351,725 +0.36(+1.38%)
Apr 21, 2010 26.20 26.30 25.80 26.03 383,419 -0.26(-1.00%)
Apr 20, 2010 25.62 26.30 25.59 26.29 304,792 +0.83(+3.25%)
Apr 19, 2010 25.13 25.81 24.87 25.46 584,425 +0.15(+0.58%)
Apr 16, 2010 25.14 25.57 24.84 25.32 293,871 +0.19(+0.77%)
Apr 15, 2010 24.94 25.38 24.79 25.12 139,406 +0.24(+0.98%)
Apr 14, 2010 24.63 25.61 24.57 24.88 396,109 +0.48(+1.95%)
Apr 13, 2010 24.10 24.49 23.94 24.40 249,532 +0.31(+1.29%)
Apr 12, 2010 23.80 24.11 23.74 24.09 162,617 +0.35(+1.48%)
Apr 09, 2010 24.01 24.01 23.58 23.74 134,181 -0.17(-0.69%)
Apr 08, 2010 23.21 24.10 23.08 23.91 240,070 +0.70(+3.02%)
Apr 07, 2010 22.86 23.72 22.84 23.21 245,509 +0.39(+1.71%)
Apr 06, 2010 22.35 22.85 22.11 22.82 123,842 +0.45(+2.00%)
Apr 05, 2010 22.55 22.59 22.28 22.37 269,969 -0.06(-0.26%)
Apr 01, 2010 22.78 22.43 22.43 22.43 152,002 -0.24(-1.07%)
Mar 31, 2010 22.78 23.14 22.67 22.67 137,831 -0.11(-0.47%)
Mar 30, 2010 23.21 23.30 22.74 22.78 91,946 -0.41(-1.76%)
Mar 29, 2010 23.35 23.35 22.98 23.19 128,524 -0.07(-0.29%)
Mar 26, 2010 23.37 23.72 23.16 23.25 92,122 +0.01(+0.04%)
Mar 25, 2010 23.60 23.86 23.25 23.25 118,239 -0.33(-1.40%)
Mar 24, 2010 23.61 23.98 23.51 23.58 92,840 -0.06(-0.25%)
Mar 23, 2010 23.50 23.79 23.22 23.63 142,707 +0.19(+0.83%)
Mar 22, 2010 22.97 23.48 22.91 23.44 85,006 +0.39(+1.69%)
Mar 19, 2010 23.77 23.77 23.00 23.05 178,860 -0.60(-2.55%)
Mar 18, 2010 23.36 24.03 23.36 23.65 176,352 +0.21(+0.91%)
Mar 17, 2010 23.42 23.71 23.41 23.44 111,889 -0.02(-0.08%)
Mar 16, 2010 23.74 23.86 23.35 23.46 125,551 -0.18(-0.74%)
Mar 15, 2010 23.40 23.88 23.32 23.63 467,267 +0.17(+0.70%)
Mar 12, 2010 22.96 23.53 22.96 23.47 295,885 +0.47(+2.03%)
Mar 11, 2010 22.78 23.37 21.81 23.00 395,892 +0.18(+0.81%)
Mar 10, 2010 22.32 22.86 22.29 22.82 172,243 +0.40(+1.78%)
Mar 09, 2010 21.94 22.52 21.82 22.42 167,911 +0.46(+2.08%)
Mar 08, 2010 21.46 22.02 21.32 21.96 180,793 +0.55(+2.59%)
Mar 05, 2010 21.60 21.87 21.34 21.41 249,788 -0.08(-0.36%)
Mar 04, 2010 21.55 21.57 21.41 21.48 46,590 -0.02(-0.09%)
Mar 03, 2010 21.41 21.74 21.26 21.50 121,188 +0.08(+0.36%)
Mar 02, 2010 21.22 21.45 21.17 21.43 100,427 +0.20(+0.96%)
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.