Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Restaurants Inc
(NQ:
BJRI
)
33.44
+0.25 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
10.75
11.16
10.46
10.80
161,831
+0.07(+0.63%)
Jan 29, 2009
10.70
10.94
10.36
10.73
151,429
-0.18(-1.61%)
Jan 28, 2009
10.84
11.04
10.72
10.91
134,679
+0.20(+1.91%)
Jan 27, 2009
10.68
10.79
10.56
10.70
129,933
+0.04(+0.36%)
Jan 26, 2009
9.983
10.79
9.983
10.66
224,188
+0.73(+7.35%)
Jan 23, 2009
10.01
10.28
9.759
9.934
192,773
-0.20(-2.02%)
Jan 22, 2009
9.827
10.30
9.652
10.14
225,072
+0.14(+1.36%)
Jan 21, 2009
9.302
10.10
9.214
10.00
273,128
+0.76(+8.21%)
Jan 20, 2009
9.068
9.438
8.893
9.244
221,680
+0.06(+0.64%)
Jan 16, 2009
9.224
9.390
8.854
9.185
72,004
+0.07(+0.75%)
Jan 15, 2009
8.854
9.370
8.524
9.117
123,058
+0.26(+2.97%)
Jan 14, 2009
9.487
9.487
8.786
8.854
198,484
-0.67(-7.05%)
Jan 13, 2009
9.876
10.04
9.497
9.526
130,090
-0.33(-3.36%)
Jan 12, 2009
9.837
9.993
9.789
9.857
85,020
-0.01(-0.10%)
Jan 09, 2009
10.49
10.83
9.818
9.866
166,998
-0.88(-8.15%)
Jan 08, 2009
10.60
10.84
10.17
10.74
187,814
+0.13(+1.19%)
Jan 07, 2009
11.34
11.34
10.42
10.62
141,819
-0.83(-7.23%)
Jan 06, 2009
11.20
11.71
11.04
11.44
223,046
+0.17(+1.47%)
Jan 05, 2009
10.99
11.29
10.80
11.28
154,562
+0.26(+2.39%)
Jan 02, 2009
10.51
11.06
10.32
11.01
139,200
+0.54(+5.11%)
Dec 31, 2008
10.04
10.78
9.934
10.48
168,583
+0.41(+4.06%)
Dec 30, 2008
9.847
10.47
9.672
10.07
199,666
+0.32(+3.29%)
Dec 29, 2008
10.21
10.27
9.467
9.750
77,644
-0.47(-4.57%)
Dec 26, 2008
9.750
10.25
9.681
10.22
97,053
+0.53(+5.42%)
Dec 24, 2008
9.467
9.886
9.467
9.691
45,011
+0.24(+2.57%)
Dec 23, 2008
10.16
10.52
9.380
9.448
154,768
-0.67(-6.63%)
Dec 22, 2008
11.15
11.26
9.672
10.12
171,719
-1.09(-9.72%)
Dec 19, 2008
10.94
11.36
10.85
11.21
343,578
+0.52(+4.82%)
Dec 18, 2008
11.13
11.13
10.50
10.69
250,757
-0.30(-2.74%)
Dec 17, 2008
10.90
11.19
10.81
10.99
226,081
+0.05(+0.44%)
Dec 16, 2008
10.73
11.24
10.70
10.95
289,442
+0.39(+3.69%)
Dec 15, 2008
10.32
10.82
9.973
10.56
180,473
+0.25(+2.46%)
Dec 12, 2008
9.730
10.30
9.545
10.30
141,870
+0.34(+3.42%)
Dec 11, 2008
10.27
10.72
9.896
9.964
155,013
-0.48(-4.57%)
Dec 10, 2008
10.26
10.65
10.26
10.44
119,784
+0.27(+2.68%)
Dec 09, 2008
10.34
10.70
10.09
10.17
222,780
-0.29(-2.79%)
Dec 08, 2008
9.750
11.45
9.750
10.46
506,262
+0.76(+7.82%)
Dec 05, 2008
9.351
9.711
8.835
9.701
159,417
+0.29(+3.10%)
Dec 04, 2008
9.098
9.623
9.078
9.409
154,943
+0.24(+2.65%)
Dec 03, 2008
8.777
9.273
8.115
9.166
160,807
+0.73(+8.65%)
Dec 02, 2008
8.475
8.650
8.130
8.436
180,200
+0.16(+1.88%)
Dec 01, 2008
9.253
9.253
8.193
8.280
192,522
-1.24(-12.99%)
Nov 28, 2008
9.049
9.516
9.049
9.516
37,898
+0.30(+3.27%)
Nov 26, 2008
7.988
9.390
7.745
9.214
297,814
+1.00(+12.20%)
Nov 25, 2008
8.057
8.290
7.911
8.212
155,332
+0.23(+2.93%)
Nov 24, 2008
7.492
8.134
7.414
7.979
203,585
+0.57(+7.75%)
Nov 21, 2008
6.743
7.560
6.451
7.405
342,968
+0.80(+12.08%)
Nov 20, 2008
6.976
6.986
6.578
6.607
253,923
-0.38(-5.43%)
Nov 19, 2008
7.317
7.521
6.976
6.986
152,109
-0.33(-4.52%)
Nov 18, 2008
7.774
7.940
7.074
7.317
194,125
-0.45(-5.76%)
Nov 17, 2008
7.765
7.920
7.560
7.765
207,470
-0.08(-0.99%)
Nov 14, 2008
7.774
8.173
7.706
7.842
171,767
-0.01(-0.12%)
Nov 13, 2008
7.648
7.862
7.103
7.852
258,113
+0.26(+3.46%)
Nov 12, 2008
8.271
8.310
7.560
7.590
119,823
-0.73(-8.77%)
Nov 11, 2008
8.271
8.650
8.271
8.319
112,594
-0.01(-0.12%)
Nov 10, 2008
8.621
8.650
8.280
8.329
137,476
-0.16(-1.83%)
Nov 07, 2008
8.417
8.572
8.203
8.485
110,171
+0.18(+2.11%)
Nov 06, 2008
8.212
8.563
8.066
8.310
171,851
+0.03(+0.35%)
Nov 05, 2008
8.757
9.137
8.251
8.280
242,958
-0.62(-6.99%)
Nov 04, 2008
8.757
9.068
8.455
8.903
155,818
+0.24(+2.81%)
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
.