Bj's Restaurants Inc (NQ: BJRI )

36.13 +0.39 (+1.09%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 31.28 399,631 +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%)
Mar 01, 2013 29.78 30.10 29.19 29.72 331,994 -0.24(-0.81%)
Feb 28, 2013 30.34 30.51 29.77 29.96 498,197 -0.50(-1.63%)
Feb 27, 2013 29.73 30.74 29.73 30.46 461,005 +0.76(+2.56%)
Feb 26, 2013 29.69 29.88 29.44 29.70 504,308 -0.05(-0.16%)
Feb 25, 2013 30.30 30.38 29.74 29.75 323,580 -0.53(-1.74%)
Feb 22, 2013 29.91 30.39 29.60 30.27 309,459 +0.55(+1.87%)
Feb 21, 2013 29.46 30.11 29.34 29.72 598,261 -0.04(-0.13%)
Feb 20, 2013 30.92 30.99 28.22 29.75 2,109,035 -2.45(-7.61%)
Feb 19, 2013 32.27 33.65 32.06 32.21 537,865 -0.06(-0.18%)
Feb 15, 2013 32.96 33.12 32.23 32.27 595,455 -0.41(-1.25%)
Feb 14, 2013 32.53 32.74 32.26 32.67 145,716 +0.15(+0.45%)
Feb 13, 2013 33.41 33.43 32.16 32.53 539,778 -1.04(-3.10%)
Feb 12, 2013 32.84 33.64 32.77 33.57 356,969 +0.70(+2.13%)
Feb 11, 2013 32.58 33.01 32.17 32.87 342,969 +0.35(+1.08%)
Feb 08, 2013 32.51 32.80 32.32 32.52 202,679 -0.05(-0.15%)
Feb 07, 2013 31.97 32.63 31.97 32.57 393,005 +0.48(+1.49%)
Feb 06, 2013 31.12 32.11 31.08 32.09 232,124 +0.91(+2.93%)
Feb 04, 2013 31.17 31.44 31.05 31.18 375,635 -0.05(-0.16%)
Feb 01, 2013 31.31 31.44 31.01 31.22 384,284 +0.12(+0.38%)
Jan 31, 2013 30.65 31.16 30.46 31.11 498,639 +0.48(+1.56%)
Jan 30, 2013 31.19 31.19 30.43 30.63 344,218 -0.58(-1.87%)
Jan 29, 2013 31.89 31.89 31.07 31.21 338,400 -0.63(-1.99%)
Jan 28, 2013 31.95 32.15 31.52 31.85 278,681 -0.11(-0.33%)
Jan 25, 2013 32.65 32.65 31.80 31.95 409,674 -0.50(-1.53%)
Jan 24, 2013 32.09 32.45 32.05 32.45 267,408 +0.34(+1.06%)
Jan 23, 2013 32.87 32.98 32.02 32.11 241,699 -0.68(-2.08%)
Jan 22, 2013 32.20 33.02 32.17 32.79 259,395 +0.54(+1.66%)
Jan 18, 2013 32.83 32.83 32.05 32.26 572,872 -0.57(-1.75%)
Jan 17, 2013 32.54 33.05 32.40 32.83 387,297 +0.48(+1.47%)
Jan 16, 2013 33.05 33.05 32.21 32.35 310,436 -0.87(-2.61%)
Jan 15, 2013 33.10 33.46 32.95 33.22 494,533 -0.06(-0.18%)
Jan 14, 2013 33.18 33.62 32.71 33.28 361,433 +0.11(+0.32%)
Jan 11, 2013 33.00 33.17 32.63 33.17 392,682 +0.14(+0.41%)
Jan 10, 2013 32.60 35.44 32.35 33.03 1,481,281 +0.96(+3.00%)
Jan 09, 2013 32.11 32.64 31.70 32.07 501,848 -1.09(-3.29%)
Jan 08, 2013 34.18 34.52 33.06 33.16 281,733 -1.16(-3.37%)
Jan 07, 2013 34.36 34.42 33.72 34.32 129,344 +0.12(+0.34%)
Jan 04, 2013 34.04 34.70 33.59 34.20 320,157 +0.47(+1.38%)
Jan 03, 2013 32.71 34.44 32.46 33.73 539,052 +1.11(+3.40%)
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.