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 (%)
Sep 30, 2009 14.58 14.84 14.22 14.59 528,220 -0.11(-0.73%)
Sep 29, 2009 14.24 14.87 14.18 14.69 640,683 +0.43(+3.00%)
Sep 28, 2009 14.51 14.78 14.11 14.26 650,465 -0.11(-0.74%)
Sep 25, 2009 14.43 14.53 14.17 14.37 425,202 -0.14(-0.94%)
Sep 24, 2009 14.81 15.02 14.24 14.51 378,207 -0.26(-1.78%)
Sep 23, 2009 15.17 15.28 14.69 14.77 341,422 -0.18(-1.24%)
Sep 22, 2009 15.93 16.02 14.88 14.96 647,126 -0.94(-5.94%)
Sep 21, 2009 15.93 16.28 15.54 15.90 502,664 -0.21(-1.33%)
Sep 18, 2009 16.35 16.45 16.05 16.11 376,703 -0.24(-1.49%)
Sep 17, 2009 16.39 16.80 16.22 16.36 220,476 -0.01(-0.06%)
Sep 16, 2009 16.54 16.61 16.31 16.37 352,189 -0.08(-0.47%)
Sep 15, 2009 16.50 16.67 16.35 16.44 225,255 +0.05(+0.30%)
Sep 14, 2009 16.26 16.54 16.26 16.40 225,575 +0.12(+0.72%)
Sep 11, 2009 16.49 16.58 16.20 16.28 77,388 -0.29(-1.76%)
Sep 10, 2009 16.75 16.81 16.52 16.57 120,642 -0.16(-0.93%)
Sep 09, 2009 16.44 16.79 16.27 16.73 193,773 +0.29(+1.78%)
Sep 08, 2009 16.23 16.46 16.15 16.43 137,295 +0.26(+1.62%)
Sep 04, 2009 15.66 16.30 15.66 16.17 94,638 +0.12(+0.73%)
Sep 03, 2009 15.90 16.10 15.52 16.05 182,793 +0.31(+1.98%)
Sep 02, 2009 16.16 16.23 15.68 15.74 447,580 -0.41(-2.53%)
Sep 01, 2009 16.66 16.89 16.02 16.15 190,319 -0.54(-3.21%)
Aug 31, 2009 16.82 17.03 16.68 16.69 392,713 -0.14(-0.81%)
Aug 28, 2009 17.05 17.06 16.78 16.82 258,637 -0.11(-0.63%)
Aug 27, 2009 17.05 17.09 16.74 16.93 203,904 -0.14(-0.80%)
Aug 26, 2009 16.67 17.18 16.67 17.07 177,451 +0.30(+1.80%)
Aug 25, 2009 16.69 16.83 16.48 16.77 307,418 +0.08(+0.47%)
Aug 24, 2009 16.58 16.80 16.32 16.69 246,257 +0.17(+1.00%)
Aug 21, 2009 16.50 16.86 16.41 16.52 262,758 +0.21(+1.31%)
Aug 20, 2009 16.47 16.47 16.00 16.31 619,204 -0.16(-0.95%)
Aug 19, 2009 16.49 16.65 16.36 16.46 120,726 -0.09(-0.53%)
Aug 18, 2009 16.42 16.67 16.23 16.55 136,391 +0.25(+1.55%)
Aug 17, 2009 16.54 16.54 16.25 16.30 287,329 -0.29(-1.76%)
Aug 14, 2009 17.08 17.08 16.41 16.59 507,750 -0.49(-2.85%)
Aug 13, 2009 16.69 17.45 16.44 17.08 518,308 +0.53(+3.18%)
Aug 12, 2009 16.81 16.97 16.54 16.55 134,887 -0.17(-0.99%)
Aug 11, 2009 16.88 16.98 16.61 16.72 239,464 -0.29(-1.72%)
Aug 10, 2009 15.67 17.01 15.67 17.01 555,046 +1.30(+8.30%)
Aug 07, 2009 16.05 16.10 15.68 15.70 299,572 -0.11(-0.68%)
Aug 06, 2009 16.74 16.74 15.74 15.81 439,293 -0.90(-5.41%)
Aug 05, 2009 17.26 17.26 16.63 16.72 410,267 -0.38(-2.22%)
Aug 04, 2009 15.92 17.18 15.89 17.10 693,337 +1.02(+6.36%)
Aug 03, 2009 15.75 16.07 15.67 16.07 253,989 +0.43(+2.74%)
Jul 31, 2009 15.67 16.04 15.63 15.65 154,418 -0.09(-0.56%)
Jul 30, 2009 15.96 16.03 15.66 15.73 580,780 -0.10(-0.61%)
Jul 29, 2009 15.64 15.98 15.48 15.83 334,166 +0.01(+0.06%)
Jul 28, 2009 15.57 15.89 15.52 15.82 182,540 +0.09(+0.56%)
Jul 27, 2009 15.46 15.77 15.45 15.73 378,212 +0.17(+1.06%)
Jul 24, 2009 15.69 15.91 15.14 15.57 331,537 -0.53(-3.26%)
Jul 23, 2009 15.35 16.28 15.32 16.09 438,434 +0.68(+4.42%)
Jul 22, 2009 15.54 15.79 15.35 15.41 535,710 -0.16(-1.00%)
Jul 21, 2009 15.83 15.90 15.12 15.57 294,675 -0.18(-1.17%)
Jul 20, 2009 15.91 16.05 15.70 15.75 239,587 -0.13(-0.80%)
Jul 17, 2009 16.05 16.12 15.70 15.88 289,598 -0.09(-0.55%)
Jul 16, 2009 16.05 16.40 15.88 15.97 259,884 -0.10(-0.61%)
Jul 15, 2009 16.20 16.36 15.96 16.06 372,019 -0.03(-0.18%)
Jul 14, 2009 16.11 16.37 15.89 16.09 514,095 -0.03(-0.18%)
Jul 13, 2009 16.04 16.30 15.79 16.12 191,746 -0.07(-0.42%)
Jul 10, 2009 15.87 16.48 15.84 16.19 208,533 +0.28(+1.77%)
Jul 09, 2009 15.43 15.99 15.32 15.91 284,469 +0.38(+2.44%)
Jul 08, 2009 16.02 16.05 15.40 15.53 262,977 -0.54(-3.33%)
Jul 07, 2009 16.05 16.35 16.02 16.06 223,165 -0.04(-0.24%)
Jul 06, 2009 15.98 16.17 15.67 16.10 244,745 +0.11(+0.67%)
Jul 02, 2009 16.30 16.46 15.91 16.00 229,809 -0.35(-2.14%)
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.