Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.75 -0.29 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.21	38.37	37.48	37.79	418,539	-0.30(-0.79%)
Jul 28, 2016	37.58	38.97	37.56	38.09	497,247	+0.31(+0.82%)
Jul 27, 2016	40.87	40.87	37.26	37.78	1,218,412	-3.70(-8.91%)
Jul 26, 2016	42.10	42.24	40.20	41.48	759,217	-2.14(-4.91%)
Jul 25, 2016	43.15	43.83	42.75	43.62	251,389	+0.47(+1.08%)
Jul 22, 2016	42.22	43.31	42.07	43.15	240,210	+0.92(+2.19%)
Jul 21, 2016	42.95	42.95	42.00	42.23	264,162	-0.69(-1.61%)
Jul 20, 2016	43.06	43.25	42.89	42.92	118,540	-0.05(-0.11%)
Jul 19, 2016	42.99	43.47	42.91	42.97	144,592	-0.17(-0.38%)
Jul 18, 2016	42.94	43.65	42.81	43.13	131,292	+0.23(+0.54%)
Jul 15, 2016	43.52	43.52	42.78	42.90	147,398	-0.40(-0.92%)
Jul 14, 2016	43.28	43.51	43.19	43.30	128,345	+0.19(+0.45%)
Jul 13, 2016	43.47	43.54	43.00	43.10	156,216	-0.14(-0.31%)
Jul 12, 2016	43.43	43.54	43.02	43.24	301,060	+0.21(+0.50%)
Jul 11, 2016	42.46	43.18	42.30	43.03	175,963	+0.65(+1.54%)
Jul 08, 2016	41.89	42.71	41.55	42.37	281,484	+0.83(+1.99%)
Jul 07, 2016	41.98	42.28	41.51	41.55	236,128	-0.22(-0.54%)
Jul 05, 2016	42.18	42.43	41.53	41.77	227,790	-0.70(-1.65%)

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.