Bj's Restaurants Inc (NQ: BJRI )

35.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.58 13.77 13.25 13.53 251,035 +0.10(+0.72%)
Mar 30, 2009 13.52 13.64 12.99 13.44 446,357 -1.27(-8.66%)
Mar 26, 2009 14.14 14.78 14.14 14.71 504,315 +0.73(+5.22%)
Mar 25, 2009 13.18 14.39 13.02 13.98 693,906 +0.90(+6.92%)
Mar 24, 2009 13.25 13.43 13.07 13.08 130,511 -0.37(-2.75%)
Mar 23, 2009 13.20 13.45 12.61 13.45 311,434 +0.79(+6.23%)
Mar 20, 2009 13.43 13.43 12.59 12.66 317,728 -0.65(-4.90%)
Mar 19, 2009 13.49 13.49 13.10 13.31 357,192 -0.13(-0.94%)
Mar 18, 2009 12.61 13.59 12.61 13.44 742,248 +0.49(+3.76%)
Mar 17, 2009 11.56 13.01 11.48 12.95 551,572 +1.35(+11.66%)
Mar 16, 2009 11.65 11.82 11.36 11.60 358,191 +0.00(+0.00%)
Mar 13, 2009 11.42 11.65 11.28 11.60 159,604 +0.21(+1.88%)
Mar 12, 2009 10.54 11.61 10.45 11.38 297,515 +0.76(+7.14%)
Mar 11, 2009 10.55 10.93 10.37 10.63 265,264 +0.12(+1.11%)
Mar 10, 2009 10.21 10.87 10.11 10.51 339,448 +0.40(+3.95%)
Mar 09, 2009 10.28 10.44 10.01 10.11 153,940 -0.26(-2.53%)
Mar 06, 2009 10.36 10.57 10.10 10.37 752,345 +0.01(+0.09%)
Mar 05, 2009 11.19 11.21 10.34 10.36 400,355 -0.99(-8.74%)
Mar 04, 2009 11.11 11.54 10.78 11.36 166,291 -0.38(-3.23%)
Mar 02, 2009 11.84 11.94 11.71 11.73 402,031 -0.36(-2.98%)
Feb 27, 2009 11.55 12.20 11.51 12.09 351,040 +0.24(+2.05%)
Feb 26, 2009 11.80 12.37 11.68 11.85 604,731 +0.08(+0.66%)
Feb 25, 2009 12.08 12.12 11.70 11.77 397,042 -0.26(-2.18%)
Feb 24, 2009 11.77 12.12 11.70 12.04 542,297 +0.33(+2.83%)
Feb 23, 2009 11.70 12.00 11.48 11.71 455,325 +0.04(+0.33%)
Feb 20, 2009 11.96 12.12 11.44 11.67 357,927 -0.49(-4.00%)
Feb 19, 2009 11.93 12.62 11.87 12.15 527,391 +0.27(+2.29%)
Feb 18, 2009 11.38 12.02 11.17 11.88 238,007 +0.52(+4.54%)
Feb 17, 2009 11.33 11.68 10.69 11.36 323,175 -0.47(-3.95%)
Feb 13, 2009 10.70 12.14 10.59 11.83 1,104,333 +1.73(+17.15%)
Feb 12, 2009 10.37 10.60 10.10 10.10 372,978 -0.19(-1.89%)
Feb 11, 2009 10.43 10.65 10.15 10.29 188,345 -0.16(-1.49%)
Feb 10, 2009 10.97 11.09 10.41 10.45 240,756 -0.52(-4.70%)
Feb 09, 2009 11.16 11.20 10.89 10.97 108,835 -0.22(-2.00%)
Feb 06, 2009 11.17 11.58 11.16 11.19 217,994 -0.01(-0.09%)
Feb 05, 2009 11.07 11.48 11.07 11.20 254,215 +0.12(+1.05%)
Feb 04, 2009 10.79 11.12 10.61 11.08 220,884 +0.33(+3.08%)
Feb 03, 2009 10.99 10.99 10.54 10.75 248,161 -0.17(-1.52%)
Feb 02, 2009 10.73 11.14 10.61 10.92 215,021 +0.12(+1.08%)
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%)
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.