Bj's Restaurants Inc (NQ: BJRI )

31.00 -0.39 (-1.26%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.59 20.16 19.59 19.70 180,081 +0.19(+1.00%)
May 30, 2007 19.65 19.84 19.38 19.51 136,085 -0.29(-1.47%)
May 29, 2007 19.58 20.01 19.49 19.80 104,999 +0.33(+1.70%)
May 25, 2007 19.57 19.82 19.42 19.47 109,170 +0.02(+0.10%)
May 24, 2007 19.73 20.04 19.40 19.45 122,906 -0.30(-1.53%)
May 23, 2007 19.94 20.28 19.65 19.75 52,644 -0.21(-1.07%)
May 22, 2007 19.69 19.97 19.62 19.97 98,093 +0.22(+1.13%)
May 21, 2007 19.89 20.05 19.58 19.74 97,135 -0.25(-1.27%)
May 18, 2007 19.85 20.13 19.74 20.00 85,638 +0.20(+1.03%)
May 17, 2007 19.79 19.84 19.68 19.79 61,963 -0.09(-0.44%)
May 16, 2007 19.85 20.23 19.74 19.88 95,445 +0.13(+0.64%)
May 15, 2007 20.13 20.43 19.65 19.75 97,620 -0.43(-2.12%)
May 14, 2007 20.45 20.86 19.95 20.18 118,144 -0.34(-1.66%)
May 11, 2007 20.48 20.58 20.19 20.52 61,558 +0.24(+1.20%)
May 10, 2007 20.69 20.75 20.20 20.28 123,532 -0.55(-2.66%)
May 09, 2007 20.64 20.88 20.19 20.83 129,531 +0.10(+0.47%)
May 08, 2007 20.56 20.78 20.10 20.73 84,779 +0.15(+0.71%)
May 07, 2007 20.54 20.71 20.43 20.59 84,285 +0.18(+0.86%)
May 04, 2007 20.49 20.49 20.25 20.41 95,300 +0.01(+0.05%)
May 03, 2007 20.21 20.45 20.05 20.40 185,079 +0.16(+0.77%)
May 02, 2007 19.97 20.30 19.87 20.25 102,299 +0.25(+1.27%)
May 01, 2007 20.02 20.13 19.47 20.00 154,150 -0.04(-0.19%)
Apr 30, 2007 20.87 20.87 19.86 20.03 157,053 -0.77(-3.70%)
Apr 27, 2007 20.86 21.26 20.53 20.80 204,100 +0.54(+2.69%)
Apr 26, 2007 20.30 20.37 20.11 20.26 43,934 +0.04(+0.19%)
Apr 25, 2007 20.38 20.56 20.15 20.22 117,733 -0.17(-0.81%)
Apr 24, 2007 20.41 20.65 20.07 20.38 106,045 +0.05(+0.24%)
Apr 23, 2007 20.24 20.43 20.24 20.34 63,872 +0.03(+0.14%)
Apr 20, 2007 20.00 20.37 20.00 20.31 78,384 +0.22(+1.11%)
Apr 19, 2007 19.92 20.17 19.80 20.08 135,382 +0.07(+0.34%)
Apr 18, 2007 20.52 20.66 19.98 20.01 113,490 -0.55(-2.70%)
Apr 17, 2007 20.37 20.95 20.37 20.57 210,362 +0.18(+0.91%)
Apr 16, 2007 20.04 20.43 20.04 20.38 158,387 +0.48(+2.40%)
Apr 13, 2007 19.61 19.92 19.61 19.91 69,278 +0.36(+1.84%)
Apr 12, 2007 19.70 19.96 19.52 19.55 172,198 -0.30(-1.52%)
Apr 11, 2007 20.26 20.26 19.65 19.85 115,575 -0.40(-1.97%)
Apr 10, 2007 20.15 20.25 20.02 20.25 61,727 +0.08(+0.39%)
Apr 09, 2007 20.44 20.44 20.17 20.17 67,285 -0.20(-1.00%)
Apr 05, 2007 20.67 20.73 20.34 20.37 68,380 -0.26(-1.27%)
Apr 04, 2007 21.33 21.33 20.58 20.64 144,039 -0.65(-3.06%)
Apr 03, 2007 20.98 21.30 20.84 21.29 303,347 +0.36(+1.72%)
Apr 02, 2007 20.52 20.95 20.31 20.93 193,750 +0.37(+1.80%)
Mar 30, 2007 20.53 20.63 20.29 20.56 166,450 +0.03(+0.14%)
Mar 29, 2007 20.41 20.54 20.20 20.53 246,427 +0.23(+1.15%)
Mar 28, 2007 20.25 20.31 20.13 20.30 71,613 -0.15(-0.71%)
Mar 27, 2007 20.55 20.60 20.38 20.44 178,933 -0.14(-0.66%)
Mar 26, 2007 20.85 20.89 20.40 20.58 107,071 -0.24(-1.17%)
Mar 23, 2007 20.67 20.93 20.67 20.82 175,207 +0.12(+0.56%)
Mar 22, 2007 20.71 20.76 20.55 20.71 58,917 -0.02(-0.09%)
Mar 21, 2007 20.21 20.73 20.14 20.73 97,321 +0.49(+2.40%)
Mar 20, 2007 20.09 20.32 20.05 20.24 126,532 +0.10(+0.48%)
Mar 19, 2007 20.12 20.26 20.01 20.14 97,705 +0.18(+0.93%)
Mar 16, 2007 20.20 20.23 19.75 19.96 208,129 -0.25(-1.25%)
Mar 15, 2007 20.02 20.26 20.00 20.21 77,217 +0.12(+0.58%)
Mar 14, 2007 20.10 20.28 19.79 20.09 48,570 -0.10(-0.48%)
Mar 13, 2007 20.27 20.34 19.99 20.19 188,070 -0.08(-0.38%)
Mar 12, 2007 20.18 20.37 20.01 20.27 78,015 +0.18(+0.87%)
Mar 09, 2007 20.18 20.18 19.95 20.09 61,125 +0.03(+0.15%)
Mar 08, 2007 19.64 20.11 19.46 20.06 154,894 +0.59(+3.05%)
Mar 07, 2007 19.52 19.79 19.43 19.47 96,130 -0.11(-0.55%)
Mar 06, 2007 19.29 19.59 19.11 19.58 91,362 +0.47(+2.44%)
Mar 05, 2007 19.46 19.54 18.97 19.11 163,835 -0.36(-1.85%)
Mar 02, 2007 19.63 19.85 19.46 19.47 107,088 -0.24(-1.23%)
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.