Bj's Restaurants Inc (NQ: BJRI )

45.60 USD +1.29 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.36 14.50 14.16 14.34 315,562 -0.02(-0.14%)
May 28, 2009 14.67 14.95 14.10 14.36 121,231 -0.24(-1.64%)
May 27, 2009 14.36 14.76 14.08 14.60 336,735 +0.10(+0.69%)
May 26, 2009 13.78 14.59 13.70 14.50 237,721 +0.56(+4.02%)
May 22, 2009 14.24 14.32 13.77 13.94 110,855 -0.26(-1.83%)
May 21, 2009 14.64 14.64 13.80 14.20 274,244 -0.45(-3.07%)
May 20, 2009 15.09 15.55 14.56 14.65 268,361 -0.46(-3.04%)
May 19, 2009 14.85 15.32 14.53 15.11 191,012 +0.10(+0.67%)
May 18, 2009 14.87 15.06 14.48 15.01 139,137 +0.37(+2.53%)
May 15, 2009 14.72 14.90 14.50 14.64 247,265 +0.00(+0.00%)
May 14, 2009 13.98 14.84 13.82 14.64 407,299 +0.65(+4.65%)
May 13, 2009 14.73 14.73 13.86 13.99 412,930 -0.83(-5.60%)
May 12, 2009 15.16 15.40 14.66 14.82 395,471 -0.37(-2.44%)
May 11, 2009 15.15 15.41 15.03 15.19 272,455 -0.24(-1.56%)
May 08, 2009 15.80 16.14 14.86 15.43 372,956 -0.05(-0.32%)
May 07, 2009 16.45 16.47 15.34 15.48 423,332 -0.81(-4.97%)
May 06, 2009 17.42 17.57 16.10 16.29 262,727 -1.09(-6.27%)
May 05, 2009 16.58 17.55 16.58 17.38 387,982 +0.63(+3.76%)
May 04, 2009 16.65 16.81 16.26 16.75 355,200 +0.62(+3.84%)
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.