Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.44 23.52 23.11 23.19 119,576 -0.25(-1.07%)
May 27, 2010 23.36 23.48 23.11 23.44 212,386 +0.39(+1.69%)
May 26, 2010 23.01 23.56 22.94 23.05 206,426 +0.05(+0.22%)
May 25, 2010 23.00 23.29 22.63 23.00 284,972 -0.33(-1.41%)
May 24, 2010 23.06 23.61 23.05 23.33 339,980 +0.25(+1.08%)
May 21, 2010 22.03 23.13 21.65 23.08 425,469 +0.90(+4.06%)
May 20, 2010 22.25 22.95 22.13 22.18 254,531 -0.87(-3.77%)
May 19, 2010 23.07 23.23 22.63 23.05 190,603 -0.14(-0.60%)
May 18, 2010 23.76 24.30 23.13 23.19 206,082 -0.37(-1.57%)
May 17, 2010 23.47 23.64 22.81 23.56 225,462 +0.20(+0.86%)
May 14, 2010 23.69 23.81 23.13 23.36 170,343 -0.46(-1.93%)
May 13, 2010 24.00 24.60 23.58 23.82 197,264 -0.20(-0.83%)
May 12, 2010 24.00 24.50 23.99 24.02 481,247 +0.26(+1.09%)
May 11, 2010 23.97 24.17 23.56 23.76 248,114 -0.03(-0.13%)
May 10, 2010 23.38 23.82 22.57 23.79 279,896 +1.23(+5.45%)
May 07, 2010 22.80 23.30 22.25 22.56 381,301 -0.33(-1.44%)
May 06, 2010 23.31 23.61 21.65 22.89 370,960 -0.50(-2.14%)
May 05, 2010 23.55 23.88 23.26 23.39 197,674 -0.46(-1.93%)
May 04, 2010 24.82 24.82 23.76 23.85 304,437 -1.15(-4.60%)
May 03, 2010 24.09 25.06 24.06 25.00 243,540 +0.87(+3.61%)
Apr 30, 2010 24.96 25.05 24.11 24.13 232,591 -0.75(-3.01%)
Apr 29, 2010 24.41 25.00 23.89 24.88 355,524 +0.48(+1.97%)
Apr 28, 2010 25.93 25.94 24.32 24.40 778,668 -1.62(-6.23%)
Apr 27, 2010 26.34 26.75 25.72 26.02 284,601 -0.36(-1.36%)
Apr 26, 2010 27.25 27.55 26.36 26.38 446,727 -1.15(-4.18%)
Apr 23, 2010 26.99 27.64 26.57 27.53 370,085 +0.41(+1.51%)
Apr 22, 2010 26.64 27.37 26.61 27.12 342,233 +0.37(+1.38%)
Apr 21, 2010 26.93 27.03 26.52 26.75 373,072 -0.27(-1.00%)
Apr 20, 2010 26.33 27.03 26.30 27.02 296,567 +0.85(+3.25%)
Apr 19, 2010 25.83 26.53 25.56 26.17 568,653 +0.15(+0.58%)
Apr 16, 2010 25.84 26.28 25.53 26.02 285,941 +0.20(+0.77%)
Apr 15, 2010 25.63 26.08 25.48 25.82 135,644 +0.25(+0.98%)
Apr 14, 2010 25.31 26.33 25.25 25.57 385,420 +0.49(+1.95%)
Apr 13, 2010 24.77 25.17 24.60 25.08 242,798 +0.32(+1.29%)
Apr 12, 2010 24.46 24.78 24.40 24.76 158,229 +0.36(+1.48%)
Apr 09, 2010 24.68 24.68 24.23 24.40 130,560 -0.17(-0.69%)
Apr 08, 2010 23.85 24.77 23.72 24.57 233,592 +0.72(+3.02%)
Apr 07, 2010 23.49 24.38 23.47 23.85 238,884 +0.40(+1.71%)
Apr 06, 2010 22.97 23.48 22.73 23.45 120,500 +0.46(+2.00%)
Apr 05, 2010 23.18 23.22 22.90 22.99 262,684 -0.06(-0.26%)
Apr 01, 2010 23.41 23.05 23.05 23.05 147,900 -0.25(-1.07%)
Mar 31, 2010 23.41 23.78 23.30 23.30 134,112 -0.11(-0.47%)
Mar 30, 2010 23.85 23.95 23.37 23.41 89,465 -0.42(-1.76%)
Mar 29, 2010 24.00 24.00 23.62 23.83 125,056 -0.07(-0.29%)
Mar 26, 2010 24.02 24.38 23.80 23.90 89,636 +0.01(+0.04%)
Mar 25, 2010 24.25 24.52 23.89 23.89 115,049 -0.34(-1.40%)
Mar 24, 2010 24.27 24.64 24.16 24.23 90,335 -0.06(-0.25%)
Mar 23, 2010 24.15 24.45 23.86 24.29 138,856 +0.20(+0.83%)
Mar 22, 2010 23.61 24.13 23.55 24.09 82,712 +0.40(+1.69%)
Mar 19, 2010 24.43 24.43 23.64 23.69 174,034 -0.62(-2.55%)
Mar 18, 2010 24.01 24.70 24.01 24.31 171,593 +0.22(+0.91%)
Mar 17, 2010 24.07 24.37 24.06 24.09 108,870 -0.02(-0.08%)
Mar 16, 2010 24.40 24.53 24.00 24.11 122,163 -0.18(-0.74%)
Mar 15, 2010 24.05 24.54 23.97 24.29 454,657 +0.17(+0.70%)
Mar 12, 2010 23.60 24.18 23.60 24.12 287,900 +0.48(+2.03%)
Mar 11, 2010 23.41 24.02 22.42 23.64 385,208 +0.19(+0.81%)
Mar 10, 2010 22.94 23.49 22.91 23.45 167,595 +0.41(+1.78%)
Mar 09, 2010 22.55 23.14 22.43 23.04 163,380 +0.47(+2.08%)
Mar 08, 2010 22.06 22.63 21.91 22.57 175,914 +0.57(+2.59%)
Mar 05, 2010 22.20 22.48 21.93 22.00 243,047 -0.08(-0.36%)
Mar 04, 2010 22.15 22.17 22.00 22.08 45,333 -0.02(-0.09%)
Mar 03, 2010 22.00 22.34 21.85 22.10 117,918 +0.08(+0.36%)
Mar 02, 2010 21.81 22.04 21.76 22.02 97,717 +0.21(+0.96%)
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.