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 (%)
Jul 31, 2012 39.70 40.10 39.45 39.58 237,906 -0.27(-0.68%)
Jul 30, 2012 41.16 41.45 39.66 39.85 225,492 -1.45(-3.51%)
Jul 27, 2012 39.00 41.98 38.26 41.30 840,753 +1.46(+3.66%)
Jul 26, 2012 39.44 40.02 38.51 39.84 406,528 +1.11(+2.87%)
Jul 25, 2012 38.76 38.99 37.81 38.73 479,926 +0.08(+0.21%)
Jul 24, 2012 40.13 40.27 38.59 38.65 333,500 -1.52(-3.78%)
Jul 23, 2012 40.39 40.55 39.81 40.17 196,213 -0.81(-1.98%)
Jul 20, 2012 40.71 41.22 39.90 40.98 379,642 -1.18(-2.80%)
Jul 19, 2012 42.02 42.67 41.67 42.16 210,154 +0.32(+0.76%)
Jul 18, 2012 40.75 42.05 40.52 41.84 274,941 +1.02(+2.50%)
Jul 17, 2012 40.60 41.04 40.37 40.82 318,443 +0.32(+0.79%)
Jul 16, 2012 39.98 40.93 39.47 40.50 335,026 +0.29(+0.72%)
Jul 13, 2012 39.82 40.39 39.60 40.21 278,596 +0.33(+0.83%)
Jul 12, 2012 39.09 39.94 39.00 39.88 360,728 +0.41(+1.04%)
Jul 11, 2012 39.08 39.62 38.72 39.47 505,177 +0.34(+0.87%)
Jul 10, 2012 38.77 39.29 38.75 39.13 421,563 +0.37(+0.95%)
Jul 09, 2012 38.28 38.78 38.28 38.76 355,879 +0.27(+0.70%)
Jul 06, 2012 38.44 38.82 37.83 38.49 250,225 -0.36(-0.93%)
Jul 05, 2012 37.59 38.96 37.51 38.85 226,817 +1.13(+3.00%)
Jul 03, 2012 37.67 37.90 37.55 37.72 132,885 -0.05(-0.13%)
Jul 02, 2012 38.38 38.38 37.58 37.77 315,317 -0.23(-0.61%)
Jun 29, 2012 37.71 38.44 37.27 38.00 471,050 +0.99(+2.67%)
Jun 28, 2012 36.96 37.44 36.46 37.01 629,455 -0.13(-0.35%)
Jun 27, 2012 37.59 37.59 36.89 37.14 474,354 -0.16(-0.43%)
Jun 26, 2012 37.55 37.91 37.20 37.30 307,109 -0.23(-0.61%)
Jun 25, 2012 37.69 37.96 37.50 37.53 244,531 -0.51(-1.34%)
Jun 22, 2012 38.47 38.68 37.84 38.04 334,135 -0.36(-0.94%)
Jun 21, 2012 39.16 39.39 38.20 38.40 313,746 -0.76(-1.94%)
Jun 20, 2012 39.13 39.44 38.44 39.16 258,370 +0.16(+0.41%)
Jun 19, 2012 38.70 39.28 38.36 39.00 869,996 +0.29(+0.75%)
Jun 18, 2012 39.34 39.85 38.67 38.71 348,503 -0.92(-2.32%)
Jun 15, 2012 38.53 39.74 38.19 39.63 413,724 +1.00(+2.59%)
Jun 14, 2012 38.63 39.45 38.13 38.63 1,025,547 +0.23(+0.60%)
Jun 13, 2012 41.14 41.14 38.11 38.40 1,907,075 -2.54(-6.20%)
Jun 12, 2012 41.74 42.10 40.60 40.94 529,674 -0.77(-1.85%)
Jun 11, 2012 42.67 42.80 41.71 41.71 292,891 -0.46(-1.09%)
Jun 08, 2012 41.72 42.36 41.25 42.17 284,490 +0.27(+0.64%)
Jun 07, 2012 42.94 43.13 41.86 41.90 296,540 -0.35(-0.83%)
Jun 06, 2012 42.45 42.46 42.12 42.25 242,785 +0.20(+0.48%)
Jun 05, 2012 40.65 42.14 40.49 42.05 432,802 +1.10(+2.69%)
Jun 04, 2012 41.73 41.87 40.75 40.95 558,600 -0.77(-1.85%)
Jun 01, 2012 42.88 43.15 41.63 41.72 541,001 -2.07(-4.73%)
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 42.33 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.