Bj's Restaurants Inc (NQ: BJRI )

31.07 -0.33 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.67 37.40 36.50 36.53 198,096 -0.21(-0.58%)
May 30, 2013 36.31 36.85 36.17 36.74 184,537 +0.54(+1.48%)
May 29, 2013 36.23 36.53 35.91 36.21 195,806 -0.08(-0.21%)
May 28, 2013 36.35 37.00 35.93 36.28 273,538 +0.25(+0.70%)
May 24, 2013 36.67 36.86 35.87 36.03 0 -0.93(-2.53%)
May 23, 2013 37.32 37.72 36.80 36.96 0 -0.78(-2.06%)
May 22, 2013 37.97 38.20 37.55 37.74 0 -0.08(-0.21%)
May 21, 2013 37.50 37.89 37.44 37.82 0 +0.44(+1.17%)
May 20, 2013 36.78 37.42 36.50 37.38 0 +0.90(+2.48%)
May 17, 2013 36.23 36.48 35.98 36.48 0 +0.36(+1.00%)
May 16, 2013 35.88 36.59 35.68 36.12 308,820 +0.09(+0.24%)
May 15, 2013 36.17 36.77 35.87 36.03 0 +0.70(+1.98%)
May 13, 2013 35.25 35.55 35.25 35.33 0 -0.21(-0.60%)
May 10, 2013 34.42 35.83 34.36 35.54 0 +1.07(+3.10%)
May 09, 2013 34.20 34.76 34.07 34.47 0 +0.14(+0.40%)
May 08, 2013 34.13 34.34 33.67 34.34 0 -0.01(-0.03%)
May 07, 2013 34.23 34.90 33.83 34.35 0 +0.12(+0.34%)
May 06, 2013 34.04 34.76 33.98 34.23 0 -0.10(-0.28%)
May 03, 2013 33.65 34.40 33.35 34.33 0 +0.98(+2.95%)
May 02, 2013 32.42 33.67 32.23 33.35 0 +0.94(+2.91%)
May 01, 2013 33.35 33.46 32.16 32.40 554,748 -0.97(-2.92%)
Apr 30, 2013 33.66 33.86 33.03 33.37 0 -0.31(-0.92%)
Apr 29, 2013 35.15 35.39 33.66 33.69 423,821 -1.26(-3.59%)
Apr 26, 2013 34.23 35.96 33.39 34.94 723,389 +1.55(+4.63%)
Apr 25, 2013 33.07 33.90 32.83 33.39 789,736 +0.80(+2.45%)
Apr 24, 2013 31.76 32.60 31.32 32.60 442,405 +0.96(+3.05%)
Apr 23, 2013 30.22 31.76 30.22 31.63 274,362 +0.75(+2.43%)
Apr 22, 2013 31.10 31.18 30.47 30.88 239,637 -0.40(-1.28%)
Apr 19, 2013 30.90 31.57 30.78 31.28 184,541 +0.43(+1.39%)
Apr 18, 2013 31.70 31.70 30.66 30.85 178,681 -0.70(-2.22%)
Apr 17, 2013 31.35 31.69 31.04 31.55 173,161 -0.09(-0.28%)
Apr 16, 2013 31.63 31.77 31.32 31.64 287,220 +0.24(+0.77%)
Apr 15, 2013 32.29 32.55 31.21 31.40 189,470 -1.05(-3.24%)
Apr 12, 2013 32.12 32.56 31.87 32.45 146,872 +0.10(+0.30%)
Apr 11, 2013 32.97 33.23 32.18 32.35 267,936 -0.74(-2.23%)
Apr 10, 2013 32.80 33.62 32.80 33.09 362,419 +0.40(+1.22%)
Apr 09, 2013 32.13 32.79 32.08 32.69 403,451 +0.57(+1.79%)
Apr 08, 2013 31.84 32.27 31.78 32.12 306,081 +0.27(+0.86%)
Apr 05, 2013 31.36 31.87 31.18 31.85 202,294 +0.10(+0.31%)
Apr 04, 2013 30.80 31.79 30.77 31.75 274,488 +1.03(+3.36%)
Apr 03, 2013 31.37 31.56 30.46 30.72 252,526 -0.51(-1.62%)
Apr 02, 2013 31.85 31.97 31.08 31.22 179,638 -0.62(-1.96%)
Apr 01, 2013 32.27 32.59 31.62 31.85 289,428 -0.54(-1.65%)
Mar 28, 2013 32.14 32.58 32.00 32.38 265,348 +0.24(+0.76%)
Mar 27, 2013 31.91 32.44 31.86 32.14 218,042 +0.01(+0.03%)
Mar 26, 2013 31.87 32.13 31.48 32.13 237,737 +0.33(+1.04%)
Mar 25, 2013 31.83 32.11 31.73 31.80 290,229 -0.01(-0.03%)
Mar 22, 2013 31.55 31.95 31.32 31.81 218,006 +0.35(+1.11%)
Mar 21, 2013 30.94 31.65 30.94 31.46 214,921 +0.33(+1.06%)
Mar 20, 2013 31.14 31.37 30.67 31.13 248,154 +0.56(+1.85%)
Mar 19, 2013 30.73 30.79 30.22 30.56 196,379 -0.17(-0.54%)
Mar 18, 2013 30.54 30.86 30.11 30.73 165,719 -0.09(-0.28%)
Mar 15, 2013 31.31 31.37 30.63 30.82 397,484 -0.47(-1.49%)
Mar 14, 2013 31.15 31.33 30.68 31.28 399,630 +0.23(+0.75%)
Mar 13, 2013 30.68 31.44 30.68 31.05 325,020 +0.39(+1.27%)
Mar 12, 2013 30.63 30.98 30.61 30.66 377,640 +0.08(+0.25%)
Mar 11, 2013 30.16 30.61 29.99 30.58 294,092 +0.33(+1.09%)
Mar 08, 2013 29.49 30.26 29.49 30.25 573,514 +0.90(+3.08%)
Mar 07, 2013 28.58 29.45 28.16 29.35 719,883 +0.74(+2.59%)
Mar 06, 2013 29.00 29.13 28.38 28.61 513,002 -0.38(-1.31%)
Mar 05, 2013 28.86 29.18 28.73 28.99 408,906 +0.29(+1.02%)
Mar 04, 2013 29.49 29.54 28.39 28.69 541,538 -1.02(-3.44%)
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.