Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.68 +1.92 (+5.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.