Bj's Restaurants Inc (NQ: BJRI )

39.16 USD +0.93 (+2.43%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.45 21.45 20.41 20.59 152,815 -0.79(-3.70%)
Apr 27, 2007 21.44 21.85 21.10 21.38 198,592 +0.56(+2.69%)
Apr 26, 2007 20.86 20.93 20.67 20.82 42,749 +0.04(+0.19%)
Apr 25, 2007 20.95 21.13 20.71 20.78 114,556 -0.17(-0.81%)
Apr 24, 2007 20.98 21.22 20.63 20.95 103,184 +0.05(+0.24%)
Apr 23, 2007 20.80 21.00 20.80 20.90 62,149 +0.03(+0.14%)
Apr 20, 2007 20.55 20.93 20.55 20.87 76,269 +0.23(+1.11%)
Apr 19, 2007 20.47 20.73 20.35 20.64 131,729 +0.07(+0.34%)
Apr 18, 2007 21.09 21.23 20.53 20.57 110,428 -0.57(-2.70%)
Apr 17, 2007 20.93 21.53 20.93 21.14 204,685 +0.19(+0.91%)
Apr 16, 2007 20.60 21.00 20.60 20.95 154,113 +0.49(+2.39%)
Apr 13, 2007 20.15 20.47 20.15 20.46 67,409 +0.37(+1.84%)
Apr 12, 2007 20.25 20.51 20.06 20.09 167,551 -0.31(-1.52%)
Apr 11, 2007 20.82 20.82 20.20 20.40 112,456 -0.41(-1.97%)
Apr 10, 2007 20.71 20.81 20.58 20.81 60,062 +0.08(+0.39%)
Apr 09, 2007 21.01 21.01 20.73 20.73 65,470 -0.21(-1.00%)
Apr 05, 2007 21.24 21.31 20.90 20.94 66,535 -0.27(-1.27%)
Apr 04, 2007 21.92 21.92 21.15 21.21 140,152 -0.67(-3.06%)
Apr 03, 2007 21.56 21.89 21.42 21.88 295,161 +0.37(+1.72%)
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.