Bj's Restaurants Inc (NQ: BJRI )

22.09 +0.41 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.30 46.43 45.18 45.32 197,201 -0.36(-0.79%)
Dec 29, 2011 45.66 46.03 45.23 45.68 195,599 +0.32(+0.71%)
Dec 28, 2011 46.29 46.29 44.98 45.36 171,626 -0.85(-1.84%)
Dec 27, 2011 45.96 46.39 45.68 46.21 123,167 +0.15(+0.33%)
Dec 23, 2011 45.40 46.18 45.11 46.06 225,707 +0.07(+0.15%)
Dec 21, 2011 45.71 46.09 44.89 45.99 169,000 +0.38(+0.83%)
Dec 20, 2011 45.07 45.80 45.07 45.61 206,903 +1.09(+2.45%)
Dec 19, 2011 45.78 46.17 44.31 44.52 221,449 -0.92(-2.02%)
Dec 16, 2011 45.39 45.90 45.09 45.44 257,259 +0.40(+0.89%)
Dec 15, 2011 44.58 45.14 44.01 45.04 209,057 +0.88(+1.99%)
Dec 14, 2011 45.21 45.31 44.03 44.16 306,661 -1.37(-3.01%)
Dec 13, 2011 47.01 47.34 45.34 45.53 333,481 -1.50(-3.19%)
Dec 12, 2011 46.21 47.04 45.89 47.03 128,687 +0.10(+0.21%)
Dec 09, 2011 47.70 47.94 46.78 46.93 282,947 -0.50(-1.05%)
Dec 08, 2011 47.71 48.33 47.08 47.43 298,306 -0.81(-1.68%)
Dec 07, 2011 47.22 48.32 46.48 48.24 294,491 +0.55(+1.15%)
Dec 06, 2011 48.17 48.17 47.42 47.69 206,131 -0.74(-1.53%)
Dec 05, 2011 48.33 48.96 47.91 48.43 191,478 +0.65(+1.36%)
Dec 02, 2011 48.47 48.83 47.66 47.78 133,620 -0.07(-0.15%)
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.