Bj's Restaurants Inc (NQ: BJRI )

29.22 -0.49 (-1.65%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.33 49.21 47.05 47.14 178,992 -1.00(-2.08%)
May 23, 2011 47.63 48.73 47.20 48.14 243,247 -0.04(-0.08%)
May 20, 2011 48.33 48.61 48.16 48.18 254,284 -0.45(-0.92%)
May 19, 2011 48.27 49.42 47.96 48.63 366,340 +0.71(+1.48%)
May 18, 2011 46.87 48.10 46.81 47.92 355,061 +1.41(+3.03%)
May 17, 2011 46.15 46.66 45.28 46.51 268,743 +0.98(+2.16%)
May 16, 2011 46.60 46.87 45.51 45.53 251,213 -1.32(-2.82%)
May 13, 2011 47.28 47.65 46.63 46.85 133,800 -0.34(-0.72%)
May 12, 2011 45.94 47.60 45.26 47.19 259,580 +1.10(+2.39%)
May 11, 2011 46.14 46.66 45.59 46.09 153,489 -0.29(-0.63%)
May 10, 2011 45.81 46.49 45.79 46.38 166,137 +0.70(+1.53%)
May 09, 2011 46.42 46.69 45.63 45.68 165,162 -0.64(-1.39%)
May 06, 2011 45.71 46.69 45.65 46.33 279,999 +1.13(+2.50%)
May 05, 2011 45.67 46.61 44.80 45.20 485,231 +0.41(+0.91%)
May 04, 2011 44.63 45.32 43.85 44.79 180,777 +0.19(+0.44%)
May 03, 2011 45.06 45.42 44.40 44.59 186,077 -0.79(-1.74%)
May 02, 2011 45.29 46.56 45.19 45.38 519,075 -0.30(-0.66%)
Apr 29, 2011 45.47 46.17 45.03 45.68 188,222 +0.21(+0.47%)
Apr 28, 2011 44.74 45.85 44.70 45.47 213,129 +0.54(+1.19%)
Apr 27, 2011 45.12 45.55 44.31 44.93 448,222 -0.38(-0.84%)
Apr 26, 2011 45.67 45.98 45.11 45.31 427,532 -0.46(-1.00%)
Apr 25, 2011 46.51 46.60 45.31 45.77 492,920 +0.47(+1.03%)
Apr 21, 2011 42.21 45.31 42.21 45.30 821,932 +3.03(+7.16%)
Apr 20, 2011 41.84 42.41 41.47 42.28 254,960 +0.86(+2.07%)
Apr 19, 2011 41.08 41.68 41.06 41.42 455,936 +0.63(+1.55%)
Apr 18, 2011 40.74 41.21 40.22 40.79 291,748 -0.26(-0.64%)
Apr 15, 2011 38.53 41.22 38.53 41.05 991,541 +2.74(+7.16%)
Apr 14, 2011 37.29 38.33 37.21 38.31 172,407 +0.86(+2.29%)
Apr 13, 2011 37.81 37.81 36.98 37.45 181,122 -0.22(-0.59%)
Apr 12, 2011 37.39 37.97 36.98 37.68 180,835 +0.11(+0.29%)
Apr 11, 2011 37.55 37.72 36.82 37.57 296,216 -0.02(-0.05%)
Apr 08, 2011 38.59 38.59 37.47 37.59 89,923 -0.68(-1.78%)
Apr 07, 2011 38.59 38.82 38.13 38.27 184,396 -0.22(-0.58%)
Apr 06, 2011 38.88 38.96 38.43 38.49 160,724 -0.17(-0.43%)
Apr 05, 2011 38.58 39.04 38.02 38.66 114,823 -0.03(-0.08%)
Apr 04, 2011 38.76 39.15 37.98 38.69 201,594 +0.18(+0.45%)
Apr 01, 2011 38.47 38.83 38.34 38.51 257,353 +0.24(+0.64%)
Mar 31, 2011 38.02 38.48 37.87 38.27 182,716 +0.22(+0.59%)
Mar 30, 2011 37.95 38.38 37.67 38.04 268,841 +0.41(+1.09%)
Mar 29, 2011 36.55 37.89 36.41 37.64 318,340 +1.22(+3.34%)
Mar 28, 2011 36.47 36.63 36.21 36.42 145,246 +0.18(+0.48%)
Mar 25, 2011 36.07 36.84 35.89 36.24 266,504 +0.34(+0.95%)
Mar 24, 2011 35.86 36.18 35.46 35.90 182,477 +0.42(+1.18%)
Mar 23, 2011 34.94 35.78 34.73 35.49 195,033 +0.55(+1.59%)
Mar 22, 2011 35.15 35.47 34.83 34.93 344,495 -0.10(-0.28%)
Mar 21, 2011 35.12 35.61 34.58 35.03 561,018 +0.00(+0.00%)
Mar 18, 2011 35.42 35.42 34.83 35.03 364,142 -0.07(-0.19%)
Mar 17, 2011 37.32 37.33 35.07 35.10 413,856 -1.63(-4.45%)
Mar 16, 2011 37.54 38.45 36.69 36.73 389,094 -0.89(-2.35%)
Mar 15, 2011 36.83 38.04 36.79 37.62 292,172 -0.18(-0.46%)
Mar 14, 2011 37.10 38.19 36.87 37.79 423,061 +0.41(+1.09%)
Mar 11, 2011 36.69 37.83 36.04 37.38 385,980 +0.58(+1.59%)
Mar 10, 2011 36.85 36.96 36.29 36.80 354,518 -0.33(-0.89%)
Mar 09, 2011 36.49 37.34 36.10 37.13 299,202 +0.58(+1.60%)
Mar 08, 2011 35.48 36.59 35.42 36.55 348,630 +0.94(+2.65%)
Mar 07, 2011 35.87 36.23 35.28 35.60 245,590 -0.16(-0.44%)
Mar 04, 2011 35.94 36.10 35.34 35.76 144,065 +0.00(+0.00%)
Mar 03, 2011 34.81 35.88 34.74 35.76 160,530 +1.15(+3.32%)
Mar 02, 2011 34.50 35.01 34.05 34.61 199,800 -0.07(-0.20%)
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.