Bj's Restaurants Inc (NQ: BJRI )

22.08 -1.02 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.32 11.08 10.21 10.77 164,034 +0.42(+4.06%)
Dec 30, 2008 10.12 10.76 9.940 10.35 194,278 +0.33(+3.29%)
Dec 29, 2008 10.49 10.55 9.730 10.02 75,549 -0.48(-4.57%)
Dec 26, 2008 10.02 10.53 9.950 10.50 94,434 +0.54(+5.42%)
Dec 24, 2008 9.730 10.16 9.730 9.960 43,797 +0.25(+2.57%)
Dec 23, 2008 10.44 10.81 9.640 9.710 150,592 -0.69(-6.63%)
Dec 22, 2008 11.46 11.57 9.940 10.40 167,085 -1.12(-9.72%)
Dec 19, 2008 11.24 11.68 11.15 11.52 334,306 +0.53(+4.82%)
Dec 18, 2008 11.44 11.44 10.79 10.99 243,990 -0.31(-2.74%)
Dec 17, 2008 11.20 11.50 11.11 11.30 219,980 +0.05(+0.44%)
Dec 16, 2008 11.03 11.55 11.00 11.25 281,631 +0.40(+3.69%)
Dec 15, 2008 10.61 11.12 10.25 10.85 175,603 +0.26(+2.46%)
Dec 12, 2008 10.00 10.59 9.810 10.59 138,042 +0.35(+3.42%)
Dec 11, 2008 10.55 11.02 10.17 10.24 150,830 -0.49(-4.57%)
Dec 10, 2008 10.54 10.95 10.54 10.73 116,552 +0.28(+2.68%)
Dec 09, 2008 10.63 11.00 10.37 10.45 216,768 -0.30(-2.79%)
Dec 08, 2008 10.02 11.77 10.02 10.75 492,600 +0.78(+7.82%)
Dec 05, 2008 9.610 9.980 9.080 9.970 155,115 +0.30(+3.10%)
Dec 04, 2008 9.350 9.890 9.330 9.670 150,762 +0.25(+2.65%)
Dec 03, 2008 9.020 9.530 8.340 9.420 156,468 +0.75(+8.65%)
Dec 02, 2008 8.710 8.890 8.355 8.670 175,337 +0.16(+1.88%)
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.