Bj's Restaurants Inc (NQ: BJRI )

26.54 +0.70 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.04 44.17 42.89 43.79 296,466 -0.25(-0.57%)
May 30, 2012 44.71 44.92 43.99 44.04 220,257 -0.94(-2.09%)
May 29, 2012 44.96 45.00 44.18 44.98 252,264 +0.42(+0.94%)
May 25, 2012 44.84 44.84 44.14 44.56 371,592 -0.13(-0.29%)
May 24, 2012 45.89 46.38 44.29 44.69 463,905 -1.01(-2.21%)
May 23, 2012 44.13 45.84 44.13 45.70 473,685 +1.12(+2.51%)
May 22, 2012 43.94 44.85 43.88 44.58 351,650 +0.87(+1.99%)
May 21, 2012 43.48 43.87 42.27 43.71 667,066 +0.41(+0.95%)
May 18, 2012 43.82 44.58 43.18 43.30 478,023 -0.64(-1.46%)
May 17, 2012 45.25 45.25 43.89 43.94 645,024 -1.44(-3.17%)
May 16, 2012 45.59 46.04 45.28 45.38 317,960 -0.11(-0.24%)
May 15, 2012 45.69 46.13 45.15 45.49 682,093 -0.44(-0.96%)
May 14, 2012 45.73 46.42 45.30 45.93 568,072 -0.16(-0.35%)
May 11, 2012 44.95 46.15 44.95 46.09 491,782 +0.74(+1.63%)
May 10, 2012 44.85 45.65 44.56 45.35 473,784 +0.78(+1.75%)
May 09, 2012 44.10 44.77 43.79 44.57 757,588 +0.23(+0.52%)
May 08, 2012 43.92 44.42 43.13 44.34 582,007 +0.10(+0.23%)
May 07, 2012 44.03 45.02 44.00 44.24 460,856 +0.16(+0.36%)
May 04, 2012 43.46 44.21 43.19 44.08 728,815 +0.83(+1.92%)
May 03, 2012 43.14 43.58 43.00 43.25 388,600 -0.14(-0.32%)
May 02, 2012 42.54 43.69 42.34 43.39 540,320 +0.60(+1.40%)
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.