Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

36.18 +0.44 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.78 23.14 22.67 22.67 137,831 -0.11(-0.47%)
Mar 30, 2010 23.21 23.30 22.74 22.78 91,946 -0.41(-1.76%)
Mar 29, 2010 23.35 23.35 22.98 23.19 128,524 -0.07(-0.29%)
Mar 26, 2010 23.37 23.72 23.16 23.25 92,122 +0.01(+0.04%)
Mar 25, 2010 23.60 23.86 23.25 23.25 118,239 -0.33(-1.40%)
Mar 24, 2010 23.61 23.98 23.51 23.58 92,840 -0.06(-0.25%)
Mar 23, 2010 23.50 23.79 23.22 23.63 142,707 +0.19(+0.83%)
Mar 22, 2010 22.97 23.48 22.91 23.44 85,006 +0.39(+1.69%)
Mar 19, 2010 23.77 23.77 23.00 23.05 178,860 -0.60(-2.55%)
Mar 18, 2010 23.36 24.03 23.36 23.65 176,352 +0.21(+0.91%)
Mar 17, 2010 23.42 23.71 23.41 23.44 111,889 -0.02(-0.08%)
Mar 16, 2010 23.74 23.86 23.35 23.46 125,551 -0.18(-0.74%)
Mar 15, 2010 23.40 23.88 23.32 23.63 467,267 +0.17(+0.70%)
Mar 12, 2010 22.96 23.53 22.96 23.47 295,885 +0.47(+2.03%)
Mar 11, 2010 22.78 23.37 21.81 23.00 395,892 +0.18(+0.81%)
Mar 10, 2010 22.32 22.86 22.29 22.82 172,243 +0.40(+1.78%)
Mar 09, 2010 21.94 22.52 21.82 22.42 167,911 +0.46(+2.08%)
Mar 08, 2010 21.46 22.02 21.32 21.96 180,793 +0.55(+2.59%)
Mar 05, 2010 21.60 21.87 21.34 21.41 249,788 -0.08(-0.36%)
Mar 04, 2010 21.55 21.57 21.41 21.48 46,590 -0.02(-0.09%)
Mar 03, 2010 21.41 21.74 21.26 21.50 121,188 +0.08(+0.36%)
Mar 02, 2010 21.22 21.45 21.17 21.43 100,427 +0.20(+0.96%)
Mar 01, 2010 20.85 21.38 20.85 21.22 130,725 +0.40(+1.92%)
Feb 26, 2010 21.04 21.04 20.82 20.82 124,527 -0.14(-0.65%)
Feb 25, 2010 20.91 21.18 20.79 20.96 98,479 -0.15(-0.69%)
Feb 24, 2010 20.98 21.23 20.94 21.10 100,273 +0.14(+0.65%)
Feb 23, 2010 20.76 21.09 20.57 20.97 218,146 +0.20(+0.98%)
Feb 22, 2010 20.92 21.01 20.51 20.76 176,840 -0.13(-0.61%)
Feb 19, 2010 20.39 20.90 20.19 20.89 182,534 +0.52(+2.53%)
Feb 18, 2010 20.84 20.84 20.24 20.37 284,566 -0.42(-2.01%)
Feb 17, 2010 20.62 20.84 20.57 20.79 184,352 +0.25(+1.23%)
Feb 16, 2010 20.28 20.62 20.22 20.54 309,991 +0.34(+1.69%)
Feb 12, 2010 20.05 20.20 20.20 20.20 1,103,171 -0.39(-1.89%)
Feb 11, 2010 20.28 20.61 20.03 20.59 463,749 +0.20(+1.00%)
Feb 10, 2010 20.35 20.51 20.20 20.38 265,816 +0.04(+0.19%)
Feb 09, 2010 20.02 20.41 19.81 20.35 411,173 +0.52(+2.60%)
Feb 08, 2010 19.85 20.06 19.61 19.83 414,298 -0.02(-0.10%)
Feb 05, 2010 20.33 20.44 19.82 19.85 490,162 -0.49(-2.39%)
Feb 04, 2010 20.94 20.99 20.29 20.34 209,841 -0.64(-3.06%)
Feb 03, 2010 21.01 21.42 20.88 20.98 194,920 -0.14(-0.65%)
Feb 02, 2010 20.77 21.26 20.74 21.11 354,297 +0.24(+1.17%)
Feb 01, 2010 20.58 20.87 20.53 20.87 195,532 +0.30(+1.47%)
Jan 29, 2010 20.64 21.09 20.57 20.57 329,524 +0.03(+0.14%)
Jan 28, 2010 20.95 20.95 20.32 20.54 195,443 -0.36(-1.72%)
Jan 27, 2010 20.72 21.02 20.71 20.90 248,332 +0.15(+0.70%)
Jan 26, 2010 20.71 20.94 20.66 20.75 176,814 +0.06(+0.28%)
Jan 25, 2010 21.56 21.58 20.61 20.70 312,040 -0.66(-3.10%)
Jan 22, 2010 21.63 21.72 21.16 21.36 320,116 -0.22(-1.04%)
Jan 21, 2010 21.99 22.26 21.49 21.58 339,451 -0.31(-1.42%)
Jan 20, 2010 21.68 22.17 21.68 21.89 354,638 +0.15(+0.67%)
Jan 19, 2010 21.54 22.21 21.53 21.75 348,775 +0.20(+0.95%)
Jan 15, 2010 21.98 21.54 21.54 21.54 457,650 -0.33(-1.51%)
Jan 14, 2010 21.22 22.29 21.13 21.87 525,721 +0.64(+3.02%)
Jan 13, 2010 20.40 21.67 20.26 21.23 525,858 +0.85(+4.15%)
Jan 12, 2010 20.15 20.73 19.69 20.38 343,978 +0.18(+0.87%)
Jan 11, 2010 20.23 20.46 19.57 20.21 496,555 +0.12(+0.58%)
Jan 08, 2010 18.54 20.57 18.52 20.09 1,227,796 +1.80(+9.84%)
Jan 07, 2010 18.40 18.51 18.21 18.29 149,785 -0.15(-0.79%)
Jan 06, 2010 18.39 18.61 18.26 18.44 260,240 -0.01(-0.05%)
Jan 05, 2010 18.27 18.91 17.92 18.45 394,202 +0.20(+1.12%)
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.