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 (%)
May 31, 2005 18.48 18.90 18.40 18.40 88,786 +0.02(+0.11%)
May 27, 2005 18.00 18.60 18.00 18.38 45,147 +0.30(+1.66%)
May 26, 2005 18.01 18.27 18.00 18.08 120,577 +0.08(+0.44%)
May 25, 2005 17.95 18.18 17.95 18.00 155,587 -0.05(-0.28%)
May 24, 2005 18.12 18.23 17.99 18.05 48,600 +0.00(+0.00%)
May 23, 2005 18.15 18.15 17.98 18.05 118,651 -0.10(-0.55%)
May 20, 2005 18.30 18.55 17.95 18.15 105,799 -0.35(-1.89%)
May 19, 2005 18.23 18.54 18.22 18.50 37,763 +0.09(+0.49%)
May 18, 2005 18.59 18.60 18.34 18.41 78,100 +0.01(+0.05%)
May 17, 2005 18.45 18.50 18.30 18.40 32,862 -0.13(-0.70%)
May 16, 2005 18.28 18.60 18.28 18.53 25,763 +0.03(+0.16%)
May 13, 2005 18.49 18.58 18.36 18.50 36,711 +0.00(+0.00%)
May 12, 2005 18.60 18.60 18.38 18.50 68,062 +0.00(+0.00%)
May 11, 2005 18.60 18.75 18.40 18.50 71,178 -0.05(-0.27%)
May 10, 2005 18.28 18.58 18.18 18.55 76,621 -0.02(-0.11%)
May 09, 2005 18.15 18.57 18.05 18.57 33,871 +0.43(+2.37%)
May 06, 2005 18.30 18.49 18.01 18.14 49,300 -0.07(-0.38%)
May 05, 2005 18.13 18.32 18.04 18.21 42,529 +0.07(+0.39%)
May 04, 2005 18.10 18.30 17.95 18.14 52,348 +0.17(+0.95%)
May 03, 2005 18.09 18.09 17.85 17.97 93,088 +0.01(+0.06%)
May 02, 2005 17.56 18.04 17.53 17.96 93,026 +0.31(+1.76%)
Apr 29, 2005 18.20 18.33 17.25 17.65 269,265 -0.60(-3.29%)
Apr 28, 2005 18.30 18.30 18.13 18.25 286,289 +0.05(+0.27%)
Apr 27, 2005 18.31 18.31 18.05 18.20 58,706 -0.20(-1.09%)
Apr 26, 2005 18.70 18.70 18.17 18.40 104,974 -0.17(-0.92%)
Apr 25, 2005 18.50 18.74 18.34 18.57 46,816 +0.29(+1.59%)
Apr 22, 2005 18.29 18.30 18.00 18.28 42,378 -0.05(-0.27%)
Apr 21, 2005 18.15 18.50 18.10 18.33 66,882 +0.12(+0.66%)
Apr 20, 2005 18.61 18.62 18.12 18.21 68,370 -0.25(-1.35%)
Apr 19, 2005 18.57 18.60 18.13 18.46 45,006 +0.11(+0.60%)
Apr 18, 2005 18.55 18.55 18.12 18.35 48,780 -0.01(-0.05%)
Apr 15, 2005 18.45 18.64 18.06 18.36 63,538 -0.04(-0.22%)
Apr 14, 2005 19.15 19.15 18.07 18.40 100,081 -0.43(-2.28%)
Apr 13, 2005 18.99 19.09 18.72 18.83 59,649 -0.16(-0.84%)
Apr 12, 2005 18.96 19.08 18.80 18.99 157,090 -0.11(-0.58%)
Apr 11, 2005 19.48 19.48 18.72 19.10 110,419 +0.10(+0.53%)
Apr 08, 2005 19.30 19.32 18.82 19.00 69,460 -0.25(-1.30%)
Apr 07, 2005 19.40 19.45 19.13 19.25 96,144 -0.10(-0.52%)
Apr 06, 2005 19.50 19.50 19.26 19.35 40,328 -0.09(-0.46%)
Apr 05, 2005 19.12 19.51 19.01 19.44 158,483 +0.31(+1.62%)
Apr 04, 2005 19.10 19.23 18.65 19.13 96,550 -0.29(-1.49%)
Apr 01, 2005 19.50 19.50 19.02 19.42 159,053 +0.03(+0.15%)
Mar 31, 2005 19.50 19.50 19.08 19.39 68,062 -0.01(-0.05%)
Mar 30, 2005 19.00 19.51 18.80 19.40 69,330 +0.30(+1.57%)
Mar 29, 2005 19.35 19.46 19.04 19.10 126,776 -0.35(-1.80%)
Mar 28, 2005 19.50 19.64 19.38 19.45 82,434 -0.11(-0.57%)
Mar 24, 2005 19.90 19.90 19.52 19.56 51,426 -0.24(-1.21%)
Mar 23, 2005 20.00 20.00 19.25 19.80 69,173 -0.20(-1.00%)
Mar 22, 2005 19.61 20.25 19.46 20.00 130,898 +0.21(+1.06%)
Mar 21, 2005 19.65 19.83 19.40 19.79 61,637 +0.22(+1.12%)
Mar 18, 2005 19.60 19.65 19.26 19.57 279,005 -0.07(-0.36%)
Mar 17, 2005 19.42 19.76 19.42 19.64 120,015 -0.06(-0.30%)
Mar 16, 2005 19.49 19.90 19.00 19.70 232,077 +0.20(+1.03%)
Mar 15, 2005 18.25 19.84 18.15 19.50 466,460 +1.50(+8.33%)
Mar 14, 2005 17.03 18.07 17.03 18.00 243,366 +0.99(+5.82%)
Mar 11, 2005 16.42 17.06 16.40 17.01 136,545 +0.53(+3.22%)
Mar 10, 2005 16.82 16.94 16.42 16.48 42,370 -0.43(-2.54%)
Mar 09, 2005 17.00 17.00 16.75 16.91 50,364 -0.02(-0.12%)
Mar 08, 2005 16.98 17.07 16.82 16.93 74,253 +0.08(+0.47%)
Mar 07, 2005 16.18 16.96 16.18 16.85 99,008 +0.39(+2.37%)
Mar 04, 2005 16.50 16.53 16.26 16.46 11,319 +0.20(+1.23%)
Mar 03, 2005 16.12 16.51 15.87 16.26 49,798 -0.13(-0.79%)
Mar 02, 2005 16.24 16.57 16.20 16.39 39,758 -0.07(-0.43%)
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.