Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

37.09 -0.35 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.85 32.16 31.54 31.83 275,664 +0.21(+0.68%)
Mar 28, 2014 31.09 32.04 30.99 31.61 282,494 +0.49(+1.56%)
Mar 27, 2014 32.03 32.03 30.78 31.13 421,700 -0.79(-2.47%)
Mar 26, 2014 32.83 32.84 31.90 31.91 238,284 -0.79(-2.41%)
Mar 25, 2014 32.76 33.06 32.37 32.70 207,749 -0.10(-0.30%)
Mar 24, 2014 33.57 33.70 32.40 32.80 287,539 -0.68(-2.03%)
Mar 21, 2014 33.44 33.78 33.25 33.48 365,820 +0.01(+0.03%)
Mar 20, 2014 33.42 34.05 33.33 33.47 459,294 +0.26(+0.79%)
Mar 19, 2014 34.23 34.40 33.04 33.21 327,999 -1.02(-2.98%)
Mar 18, 2014 33.38 34.27 33.15 34.23 617,966 +0.77(+2.30%)
Mar 17, 2014 32.40 34.25 32.40 33.46 1,011,820 +1.21(+3.74%)
Mar 14, 2014 32.18 32.71 32.14 32.26 350,147 +0.00(+0.00%)
Mar 13, 2014 32.30 32.67 32.06 32.26 339,773 -0.10(-0.30%)
Mar 12, 2014 32.27 32.77 32.10 32.35 332,222 -0.10(-0.30%)
Mar 11, 2014 32.27 32.99 31.87 32.45 350,667 +0.31(+0.97%)
Mar 10, 2014 31.94 32.40 31.87 32.14 448,428 +0.01(+0.03%)
Mar 07, 2014 32.54 32.68 31.79 32.13 1,032,794 -0.58(-1.78%)
Mar 06, 2014 29.19 33.25 28.90 32.71 3,794,686 +5.80(+21.55%)
Mar 05, 2014 26.39 27.12 26.39 26.91 450,560 -0.23(-0.86%)
Mar 04, 2014 26.86 27.39 26.86 27.15 640,597 +0.54(+2.05%)
Mar 03, 2014 26.67 26.92 26.37 26.60 429,285 -0.35(-1.30%)
Feb 28, 2014 26.30 27.36 26.14 26.95 883,197 +0.74(+2.82%)
Feb 27, 2014 25.77 26.28 25.73 26.21 632,977 +0.34(+1.32%)
Feb 26, 2014 26.08 26.31 25.71 25.87 369,787 -0.12(-0.45%)
Feb 25, 2014 25.77 26.49 25.70 25.99 581,573 +0.31(+1.21%)
Feb 24, 2014 25.51 25.99 25.29 25.68 651,624 +0.39(+1.54%)
Feb 21, 2014 24.87 25.47 24.43 25.29 938,236 +0.35(+1.40%)
Feb 20, 2014 27.29 27.47 24.53 24.94 2,874,281 -3.27(-11.59%)
Feb 19, 2014 28.03 29.33 27.77 28.21 1,161,951 +0.10(+0.35%)
Feb 18, 2014 28.16 28.64 28.02 28.11 401,694 -0.13(-0.45%)
Feb 14, 2014 28.10 28.24 28.24 28.24 338,638 +0.15(+0.52%)
Feb 13, 2014 27.52 28.16 27.27 28.09 693,600 +0.29(+1.05%)
Feb 12, 2014 28.24 28.58 27.26 27.80 616,594 -0.44(-1.55%)
Feb 11, 2014 28.00 28.70 27.86 28.24 323,455 +0.35(+1.26%)
Feb 10, 2014 27.20 27.90 26.95 27.89 1,957,041 +0.72(+2.65%)
Feb 07, 2014 26.49 27.32 26.49 27.17 550,808 -0.09(-0.32%)
Feb 06, 2014 26.97 27.28 26.74 27.25 413,840 +0.30(+1.12%)
Feb 05, 2014 26.73 26.96 26.25 26.95 668,334 +0.19(+0.73%)
Feb 04, 2014 26.89 27.20 26.47 26.76 279,508 +0.07(+0.26%)
Feb 03, 2014 27.59 27.59 26.48 26.69 370,508 -0.90(-3.28%)
Jan 31, 2014 26.86 28.05 26.69 27.59 428,401 +0.42(+1.54%)
Jan 30, 2014 27.12 27.44 26.95 27.18 376,423 +0.25(+0.94%)
Jan 29, 2014 26.84 27.61 26.69 26.92 839,633 -1.22(-4.32%)
Jan 28, 2014 28.49 28.74 27.81 28.14 408,691 -0.35(-1.23%)
Jan 27, 2014 28.34 29.50 28.03 28.49 993,259 +0.04(+0.14%)
Jan 24, 2014 27.95 28.50 27.95 28.45 284,332 +0.24(+0.86%)
Jan 23, 2014 28.79 29.06 28.01 28.21 616,123 -0.63(-2.19%)
Jan 22, 2014 28.82 29.06 28.57 28.84 530,285 +0.14(+0.47%)
Jan 21, 2014 28.28 28.73 27.73 28.70 847,237 +0.49(+1.72%)
Jan 17, 2014 27.73 28.22 28.22 28.22 2,507,675 -1.48(-4.98%)
Jan 16, 2014 29.10 29.78 28.73 29.70 405,192 +0.62(+2.14%)
Jan 15, 2014 28.59 29.61 28.38 29.07 501,787 +0.49(+1.70%)
Jan 14, 2014 29.06 29.45 28.50 28.59 895,752 -0.40(-1.38%)
Jan 13, 2014 29.62 29.81 28.79 28.99 798,678 -0.78(-2.62%)
Jan 10, 2014 30.07 30.18 29.61 29.76 204,041 -0.43(-1.42%)
Jan 09, 2014 30.31 30.40 29.95 30.19 289,124 -0.20(-0.67%)
Jan 08, 2014 30.62 30.83 30.22 30.40 948,260 -0.12(-0.38%)
Jan 07, 2014 30.45 30.79 30.37 30.51 253,775 +0.11(+0.35%)
Jan 06, 2014 30.38 30.50 29.88 30.41 288,313 -0.08(-0.26%)
Jan 03, 2014 30.13 30.49 29.73 30.48 397,192 +0.32(+1.06%)
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.