Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.04 +0.74 (+2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.52	23.84	23.21	23.61	100,436	+0.10(+0.41%)
Jul 28, 2005	21.51	23.56	21.44	23.51	195,852	+2.35(+11.13%)
Jul 27, 2005	22.06	22.06	20.92	21.15	53,631	-1.07(-4.82%)
Jul 26, 2005	22.11	22.24	21.03	22.22	105,465	+0.43(+1.96%)
Jul 25, 2005	21.14	22.29	21.14	21.80	164,119	-1.53(-6.55%)
Jul 22, 2005	22.43	23.32	22.40	23.32	43,445	+0.76(+3.36%)
Jul 21, 2005	22.98	22.98	22.14	22.56	67,303	-0.42(-1.82%)
Jul 20, 2005	22.47	22.98	22.39	22.98	154,032	+0.42(+1.85%)
Jul 19, 2005	21.89	22.74	21.89	22.56	108,970	+0.52(+2.34%)
Jul 18, 2005	21.56	22.05	21.43	22.05	64,006	+0.51(+2.35%)
Jul 15, 2005	21.36	21.71	21.32	21.54	42,352	+0.09(+0.43%)
Jul 14, 2005	20.99	21.89	20.94	21.45	83,871	+0.58(+2.77%)
Jul 13, 2005	20.58	20.89	20.49	20.87	355,229	+0.47(+2.29%)
Jul 12, 2005	20.35	20.95	20.30	20.40	55,941	+0.08(+0.38%)
Jul 11, 2005	19.84	20.53	19.84	20.33	37,330	+0.25(+1.26%)
Jul 08, 2005	19.58	20.33	19.46	20.07	58,188	+0.54(+2.79%)
Jul 07, 2005	19.46	19.68	19.46	19.53	51,994	+0.02(+0.10%)
Jul 06, 2005	20.18	20.18	19.46	19.51	45,421	-0.62(-3.09%)
Jul 05, 2005	19.97	20.19	19.73	20.13	68,961	+0.20(+1.03%)

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.