Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.54 10.88 10.13 10.56 335,651 -0.09(-0.82%)
Jul 30, 2008 10.49 10.70 10.28 10.64 426,264 +0.24(+2.34%)
Jul 29, 2008 10.40 10.44 9.545 10.40 397,211 +0.82(+8.53%)
Jul 28, 2008 9.769 9.876 9.390 9.584 419,531 -0.36(-3.62%)
Jul 25, 2008 10.02 10.34 9.847 9.944 418,353 +0.48(+5.04%)
Jul 24, 2008 9.750 9.750 9.176 9.467 463,502 -0.32(-3.28%)
Jul 23, 2008 9.370 9.886 9.068 9.789 309,318 +0.37(+3.93%)
Jul 22, 2008 8.767 9.506 8.767 9.419 375,608 +0.50(+5.56%)
Jul 21, 2008 9.185 9.244 8.923 8.923 250,925 -0.21(-2.34%)
Jul 18, 2008 9.545 9.594 9.049 9.137 373,984 -0.53(-5.44%)
Jul 17, 2008 8.893 9.662 8.864 9.662 556,367 +0.88(+9.97%)
Jul 16, 2008 8.640 9.137 8.533 8.786 376,472 +0.15(+1.69%)
Jul 15, 2008 8.358 8.835 8.125 8.640 301,679 +0.21(+2.54%)
Jul 14, 2008 8.417 8.631 8.358 8.426 252,449 +0.18(+2.12%)
Jul 11, 2008 8.319 8.397 8.125 8.251 456,005 -0.14(-1.62%)
Jul 10, 2008 8.436 8.572 8.300 8.387 523,194 -0.05(-0.58%)
Jul 09, 2008 8.757 8.757 8.417 8.436 366,340 -0.34(-3.88%)
Jul 08, 2008 8.757 8.815 8.592 8.777 642,664 +0.04(+0.45%)
Jul 07, 2008 9.107 9.146 8.728 8.738 297,374 -0.23(-2.60%)
Jul 04, 2008 8.806 9.205 8.786 8.971 127,225 +0.00(+0.00%)
Jul 03, 2008 8.806 9.205 8.786 8.971 127,225 +0.04(+0.44%)
Jul 02, 2008 9.438 9.594 8.903 8.932 271,004 -0.51(-5.36%)
Jul 01, 2008 9.438 9.808 9.360 9.438 346,463 -0.03(-0.31%)
Jun 30, 2008 9.789 9.954 9.458 9.467 262,438 -0.27(-2.80%)
Jun 27, 2008 9.662 9.925 9.565 9.740 482,714 +0.12(+1.21%)
Jun 26, 2008 10.02 10.19 9.574 9.623 370,741 -0.64(-6.26%)
Jun 25, 2008 10.25 10.53 10.02 10.27 528,746 +0.06(+0.57%)
Jun 24, 2008 10.32 10.70 10.21 10.21 268,859 -0.21(-2.05%)
Jun 23, 2008 10.76 10.76 10.36 10.42 173,474 -0.23(-2.19%)
Jun 20, 2008 10.82 11.61 10.59 10.65 227,727 -0.25(-2.32%)
Jun 19, 2008 10.57 11.19 10.57 10.91 450,498 +0.33(+3.13%)
Jun 18, 2008 10.68 10.73 10.43 10.58 261,114 -0.14(-1.27%)
Jun 17, 2008 11.08 11.08 10.70 10.71 104,787 -0.31(-2.82%)
Jun 16, 2008 10.72 11.13 10.70 11.02 181,938 +0.24(+2.26%)
Jun 13, 2008 11.28 11.28 10.75 10.78 249,951 -0.35(-3.15%)
Jun 12, 2008 10.75 11.27 10.75 11.13 548,234 +0.50(+4.67%)
Jun 11, 2008 11.29 11.31 10.63 10.63 274,651 -0.70(-6.18%)
Jun 10, 2008 11.30 11.54 11.19 11.34 216,093 -0.15(-1.27%)
Jun 09, 2008 11.87 12.01 11.36 11.48 177,282 -0.35(-2.96%)
Jun 06, 2008 12.19 12.19 11.71 11.83 205,820 -0.47(-3.80%)
Jun 05, 2008 12.13 12.49 12.03 12.30 173,462 +0.15(+1.20%)
Jun 04, 2008 11.88 12.21 11.65 12.15 188,234 +0.24(+2.04%)
Jun 03, 2008 11.73 12.04 11.65 11.91 193,674 +0.24(+2.09%)
Jun 02, 2008 12.41 12.55 11.66 11.67 301,243 -0.81(-6.47%)
May 30, 2008 11.80 12.52 11.79 12.47 532,758 +0.86(+7.37%)
May 29, 2008 11.47 11.78 11.41 11.62 251,559 +0.14(+1.19%)
May 28, 2008 11.54 11.71 11.36 11.48 283,476 +0.00(+0.00%)
May 27, 2008 11.23 11.72 11.23 11.48 545,001 +0.21(+1.90%)
May 26, 2008 11.74 11.82 11.15 11.27 718,821 +0.00(+0.00%)
May 23, 2008 11.74 11.82 11.15 11.27 718,821 -0.62(-5.24%)
May 22, 2008 12.07 12.44 11.85 11.89 288,176 -0.15(-1.21%)
May 21, 2008 12.80 12.99 11.96 12.04 306,816 -0.71(-5.57%)
May 20, 2008 13.12 13.16 12.59 12.75 174,647 -0.42(-3.18%)
May 19, 2008 13.18 13.33 13.06 13.16 183,920 +0.00(+0.00%)
May 16, 2008 13.33 13.34 13.04 13.16 232,174 -0.19(-1.46%)
May 15, 2008 13.28 13.39 13.08 13.36 172,599 +0.05(+0.37%)
May 14, 2008 13.66 13.67 13.26 13.31 143,810 -0.33(-2.42%)
May 13, 2008 13.70 13.70 13.54 13.64 189,830 -0.01(-0.07%)
May 12, 2008 13.54 13.75 13.51 13.65 208,620 +0.18(+1.37%)
May 09, 2008 13.61 13.92 13.43 13.47 146,908 -0.32(-2.33%)
May 08, 2008 13.73 13.81 13.56 13.79 386,791 +0.17(+1.21%)
May 07, 2008 13.89 14.11 13.60 13.62 228,305 -0.25(-1.82%)
May 06, 2008 13.75 13.94 13.60 13.88 159,471 +0.02(+0.14%)
May 05, 2008 13.87 14.04 13.50 13.86 168,030 -0.10(-0.70%)
May 02, 2008 14.22 14.48 13.89 13.95 273,024 -0.12(-0.83%)
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.