Bj's Restaurants Inc (NQ: BJRI )

29.25 USD -0.34 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.69 14.02 13.49 13.94 438,240 +0.26(+1.90%)
Apr 29, 2008 13.56 13.78 13.34 13.68 226,702 +0.08(+0.59%)
Apr 28, 2008 14.06 14.38 13.55 13.60 296,622 -0.40(-2.86%)
Apr 25, 2008 14.19 15.09 13.44 14.00 1,186,452 -1.76(-11.17%)
Apr 24, 2008 15.60 15.96 15.23 15.76 409,031 -0.10(-0.63%)
Apr 23, 2008 15.13 15.89 15.09 15.86 252,904 +0.76(+5.03%)
Apr 22, 2008 15.00 15.31 14.69 15.10 226,923 -0.01(-0.07%)
Apr 21, 2008 15.70 15.70 14.93 15.11 308,270 -0.74(-4.67%)
Apr 18, 2008 14.94 15.97 14.84 15.85 331,875 +1.29(+8.86%)
Apr 17, 2008 14.95 14.95 14.43 14.56 107,178 -0.43(-2.87%)
Apr 16, 2008 14.36 15.05 14.01 14.99 212,488 +0.75(+5.27%)
Apr 15, 2008 13.71 14.35 13.23 14.24 308,692 +0.59(+4.32%)
Apr 14, 2008 13.80 13.89 13.56 13.65 65,368 -0.18(-1.30%)
Apr 11, 2008 13.77 14.23 13.70 13.83 131,777 -0.50(-3.49%)
Apr 10, 2008 13.70 14.45 13.54 14.33 130,565 +0.60(+4.37%)
Apr 09, 2008 13.79 14.15 13.68 13.73 102,074 -0.11(-0.79%)
Apr 08, 2008 14.05 14.15 13.80 13.84 78,653 -0.43(-3.01%)
Apr 07, 2008 14.69 14.77 14.08 14.27 131,942 -0.38(-2.59%)
Apr 04, 2008 14.92 14.92 14.27 14.65 68,117 -0.32(-2.14%)
Apr 03, 2008 14.77 15.07 14.62 14.97 216,443 -0.05(-0.33%)
Apr 02, 2008 15.07 15.47 14.93 15.02 166,701 -0.08(-0.53%)
Apr 01, 2008 14.73 15.11 14.54 15.10 272,632 +0.69(+4.79%)
Mar 31, 2008 13.92 14.75 13.83 14.41 314,889 +0.36(+2.56%)
Mar 28, 2008 14.86 14.93 14.00 14.05 155,007 -0.82(-5.51%)
Mar 27, 2008 15.13 15.20 14.80 14.87 68,229 -0.18(-1.20%)
Mar 26, 2008 15.06 15.30 14.84 15.05 142,173 -0.11(-0.73%)
Mar 25, 2008 15.42 15.44 14.81 15.16 130,428 -0.37(-2.38%)
Mar 24, 2008 14.74 15.63 14.37 15.53 287,101 +0.98(+6.74%)
Mar 21, 2008 14.29 14.60 13.75 14.55 497,473 +0.00(+0.00%)
Mar 20, 2008 14.29 14.60 13.75 14.55 497,473 +0.97(+7.14%)
Mar 19, 2008 14.20 14.48 13.58 13.58 185,128 -0.51(-3.62%)
Mar 18, 2008 13.42 14.16 13.22 14.09 414,354 +1.09(+8.38%)
Mar 17, 2008 12.34 13.32 12.15 13.00 284,381 +0.41(+3.26%)
Mar 14, 2008 12.99 13.10 12.45 12.59 236,547 -0.31(-2.40%)
Mar 13, 2008 13.12 13.29 12.80 12.90 535,793 -0.54(-4.02%)
Mar 12, 2008 12.76 13.98 12.75 13.44 581,294 +0.83(+6.58%)
Mar 11, 2008 12.05 12.61 11.74 12.61 214,322 +0.75(+6.32%)
Mar 10, 2008 12.28 12.74 11.79 11.86 197,589 -0.35(-2.87%)
Mar 07, 2008 11.86 12.42 11.82 12.21 304,220 +0.23(+1.92%)
Mar 06, 2008 12.62 12.81 11.97 11.98 269,402 -0.67(-5.30%)
Mar 05, 2008 13.32 13.41 12.61 12.65 263,834 -0.67(-5.03%)
Mar 04, 2008 13.10 13.59 12.92 13.32 222,931 +0.05(+0.38%)
Mar 03, 2008 13.75 13.88 13.14 13.27 184,852 -0.29(-2.14%)
Feb 29, 2008 14.43 14.50 13.53 13.56 214,295 -1.09(-7.44%)
Feb 28, 2008 14.95 14.97 14.45 14.65 186,585 -0.33(-2.20%)
Feb 27, 2008 14.75 15.18 14.50 14.98 215,069 +0.14(+0.94%)
Feb 26, 2008 14.16 14.87 14.12 14.84 256,037 +0.56(+3.92%)
Feb 25, 2008 13.62 14.33 13.36 14.28 200,212 +0.59(+4.31%)
Feb 22, 2008 13.55 13.71 13.00 13.69 391,906 +0.30(+2.24%)
Feb 21, 2008 13.96 14.04 13.27 13.39 232,594 -0.48(-3.46%)
Feb 20, 2008 14.02 14.02 13.37 13.87 187,396 -0.22(-1.56%)
Feb 19, 2008 13.87 14.15 13.67 14.09 290,089 +0.42(+3.07%)
Feb 18, 2008 14.79 15.05 13.62 13.67 908,502 +0.00(+0.00%)
Feb 15, 2008 14.79 15.05 13.62 13.67 908,502 -1.23(-8.26%)
Feb 14, 2008 15.74 15.81 14.74 14.90 474,008 -1.10(-6.87%)
Feb 13, 2008 16.28 16.36 15.47 16.00 275,939 -0.28(-1.72%)
Feb 12, 2008 15.66 16.33 15.66 16.28 316,269 +0.67(+4.29%)
Feb 11, 2008 15.59 15.62 14.82 15.61 269,160 +0.11(+0.71%)
Feb 08, 2008 15.66 15.83 15.22 15.50 254,298 -0.15(-0.96%)
Feb 07, 2008 14.43 15.73 14.26 15.65 384,861 +1.17(+8.08%)
Feb 06, 2008 15.42 15.60 14.39 14.48 359,998 -0.78(-5.11%)
Feb 05, 2008 16.39 16.50 15.17 15.26 289,592 -1.34(-8.07%)
Feb 04, 2008 17.06 17.08 16.50 16.60 174,024 -0.47(-2.75%)
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.