Bj's Restaurants Inc (NQ: BJRI )

21.96 -1.14 (-4.94%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.34 50.10 48.71 50.03 506,046 +1.03(+2.10%)
Jan 30, 2012 48.45 49.13 47.96 49.00 392,938 +0.09(+0.18%)
Jan 27, 2012 47.55 49.00 47.55 48.91 274,017 +0.98(+2.04%)
Jan 26, 2012 47.75 48.13 47.58 47.93 303,662 +0.42(+0.88%)
Jan 25, 2012 45.48 47.80 45.28 47.51 555,351 +1.82(+3.98%)
Jan 24, 2012 45.45 46.05 44.85 45.69 312,922 -0.01(-0.02%)
Jan 23, 2012 45.48 45.92 45.40 45.70 395,277 +0.11(+0.24%)
Jan 20, 2012 44.77 45.74 44.69 45.59 206,657 +0.82(+1.83%)
Jan 19, 2012 45.45 45.50 44.70 44.77 322,935 -0.73(-1.60%)
Jan 18, 2012 44.52 45.62 44.23 45.50 175,228 +1.06(+2.39%)
Jan 17, 2012 45.54 45.54 44.18 44.44 371,735 -0.93(-2.05%)
Jan 13, 2012 44.97 45.78 44.93 45.37 275,169 -0.09(-0.20%)
Jan 12, 2012 45.88 46.23 44.80 45.46 452,467 -0.33(-0.72%)
Jan 11, 2012 46.22 46.61 45.54 45.79 191,448 -0.90(-1.93%)
Jan 10, 2012 46.93 47.05 46.06 46.69 248,533 +0.92(+2.01%)
Jan 09, 2012 46.31 46.32 45.25 45.77 292,980 -0.22(-0.48%)
Jan 06, 2012 45.42 46.35 44.98 45.99 429,294 +0.61(+1.34%)
Jan 05, 2012 44.14 45.52 43.48 45.38 271,429 +0.88(+1.98%)
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.