Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.13 20.71 20.13 20.25 175,222 +0.20(+1.00%)
May 30, 2007 20.19 20.39 19.92 20.05 132,413 -0.30(-1.47%)
May 29, 2007 20.12 20.56 20.03 20.35 102,166 +0.34(+1.70%)
May 25, 2007 20.11 20.37 19.96 20.01 106,224 +0.02(+0.10%)
May 24, 2007 20.28 20.60 19.94 19.99 119,590 -0.31(-1.53%)
May 23, 2007 20.49 20.84 20.19 20.30 51,224 -0.22(-1.07%)
May 22, 2007 20.24 20.52 20.16 20.52 95,446 +0.23(+1.13%)
May 21, 2007 20.44 20.61 20.12 20.29 94,514 -0.26(-1.27%)
May 18, 2007 20.40 20.69 20.29 20.55 83,327 +0.21(+1.03%)
May 17, 2007 20.34 20.39 20.23 20.34 60,291 -0.09(-0.44%)
May 16, 2007 20.40 20.79 20.29 20.43 92,870 +0.13(+0.64%)
May 15, 2007 20.69 21.00 20.20 20.30 94,986 -0.44(-2.12%)
May 14, 2007 21.02 21.44 20.50 20.74 114,956 -0.35(-1.66%)
May 11, 2007 21.05 21.15 20.75 21.09 59,897 +0.25(+1.20%)
May 10, 2007 21.26 21.33 20.76 20.84 120,199 -0.57(-2.66%)
May 09, 2007 21.21 21.46 20.75 21.41 126,036 +0.10(+0.47%)
May 08, 2007 21.13 21.36 20.66 21.31 82,492 +0.15(+0.71%)
May 07, 2007 21.11 21.28 21.00 21.16 82,011 +0.18(+0.86%)
May 04, 2007 21.06 21.06 20.81 20.98 92,729 +0.01(+0.05%)
May 03, 2007 20.77 21.02 20.61 20.97 180,085 +0.16(+0.77%)
May 02, 2007 20.52 20.86 20.42 20.81 99,539 +0.26(+1.27%)
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.