Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 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%)
Dec 01, 2011 48.10 48.57 47.76 47.85 181,268 -0.23(-0.48%)
Nov 30, 2011 48.45 48.50 47.66 48.08 420,957 +1.12(+2.39%)
Nov 29, 2011 45.63 47.84 45.43 46.96 436,850 +1.15(+2.51%)
Nov 28, 2011 45.77 46.07 45.28 45.81 278,891 +1.43(+3.22%)
Nov 25, 2011 44.95 45.27 44.35 44.38 97,975 -0.63(-1.40%)
Nov 23, 2011 45.95 46.11 45.00 45.01 259,472 -1.15(-2.49%)
Nov 22, 2011 46.12 46.92 45.99 46.16 240,938 -0.28(-0.60%)
Nov 21, 2011 46.70 47.23 46.19 46.44 259,969 -1.21(-2.54%)
Nov 18, 2011 48.38 49.24 47.27 47.65 312,108 -0.79(-1.63%)
Nov 17, 2011 48.51 48.88 47.78 48.44 248,888 -0.27(-0.55%)
Nov 16, 2011 49.37 49.54 48.54 48.71 203,491 -1.19(-2.38%)
Nov 15, 2011 49.59 50.19 49.25 49.90 336,874 +0.16(+0.32%)
Nov 14, 2011 50.47 50.73 49.34 49.74 283,975 -1.11(-2.18%)
Nov 11, 2011 49.78 51.40 49.78 50.85 242,187 +1.32(+2.67%)
Nov 10, 2011 50.56 51.38 49.23 49.53 246,241 -0.20(-0.40%)
Nov 09, 2011 51.12 52.00 49.66 49.73 324,611 -2.29(-4.40%)
Nov 08, 2011 52.53 52.70 50.66 52.02 192,207 -0.06(-0.12%)
Nov 07, 2011 52.71 52.83 50.93 52.08 180,724 -0.52(-0.99%)
Nov 04, 2011 52.56 53.00 52.04 52.60 129,487 -0.32(-0.60%)
Nov 03, 2011 52.84 53.08 51.26 52.92 128,476 +0.93(+1.79%)
Nov 02, 2011 53.26 53.39 50.85 51.99 477,135 -0.85(-1.61%)
Nov 01, 2011 51.37 53.27 50.55 52.84 330,591 -0.09(-0.17%)
Oct 31, 2011 52.25 53.43 52.25 52.93 173,558 -0.09(-0.17%)
Oct 28, 2011 53.50 53.97 52.84 53.02 215,783 -0.48(-0.90%)
Oct 27, 2011 52.94 53.88 52.45 53.50 408,882 +1.13(+2.16%)
Oct 26, 2011 53.25 53.85 51.77 52.37 438,154 +0.02(+0.05%)
Oct 25, 2011 53.65 53.96 52.12 52.35 351,697 -1.46(-2.72%)
Oct 24, 2011 51.55 53.88 51.46 53.81 395,597 +2.73(+5.34%)
Oct 21, 2011 49.20 51.10 47.97 51.08 884,461 +2.22(+4.54%)
Oct 20, 2011 47.76 49.37 47.60 48.86 480,823 +1.17(+2.45%)
Oct 19, 2011 48.55 49.26 47.50 47.69 234,358 -0.89(-1.83%)
Oct 18, 2011 48.43 48.80 47.40 48.58 212,188 +0.33(+0.68%)
Oct 17, 2011 48.58 48.82 47.46 48.25 221,174 -0.75(-1.53%)
Oct 14, 2011 48.87 49.00 47.53 49.00 204,735 +0.56(+1.16%)
Oct 13, 2011 48.21 48.85 47.27 48.44 142,811 -0.02(-0.04%)
Oct 12, 2011 48.32 48.75 47.81 48.46 227,246 +0.34(+0.71%)
Oct 11, 2011 47.61 48.52 47.18 48.12 307,229 +0.26(+0.54%)
Oct 10, 2011 46.95 48.12 46.55 47.86 144,115 +1.58(+3.41%)
Oct 07, 2011 46.93 47.35 46.07 46.28 296,762 -0.32(-0.69%)
Oct 06, 2011 45.23 46.74 44.34 46.60 338,094 +1.99(+4.46%)
Oct 05, 2011 44.59 45.48 44.09 44.61 190,131 +0.17(+0.38%)
Oct 04, 2011 42.11 44.52 42.01 44.44 493,123 +2.12(+5.01%)
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.