Indicators

Bj's Restaurants Inc (NQ: BJRI )

36.55 -0.86 (-2.30%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.82	45.74	44.49	45.12	403,891	-0.39(-0.86%)
Jul 28, 2011	46.07	46.20	45.43	45.51	227,083	-0.46(-0.99%)
Jul 27, 2011	46.89	46.99	45.85	45.97	500,643	-1.26(-2.66%)
Jul 26, 2011	48.35	48.41	46.80	47.22	429,076	-1.00(-2.08%)
Jul 25, 2011	46.86	48.43	46.70	48.22	419,874	+0.65(+1.37%)
Jul 22, 2011	53.50	53.50	46.99	47.57	977,917	-3.03(-5.98%)
Jul 21, 2011	52.57	52.88	50.55	50.60	662,000	-1.95(-3.70%)
Jul 20, 2011	53.18	53.88	52.35	52.54	202,272	-0.40(-0.76%)
Jul 19, 2011	53.30	53.79	52.70	52.95	300,221	+0.02(+0.05%)
Jul 18, 2011	52.59	53.11	52.44	52.92	166,897	+0.39(+0.74%)
Jul 15, 2011	53.18	53.77	52.01	52.53	215,724	-0.50(-0.94%)
Jul 14, 2011	54.26	55.11	52.71	53.03	204,715	-0.98(-1.82%)
Jul 13, 2011	52.60	54.17	52.55	54.01	334,521	+1.73(+3.31%)
Jul 12, 2011	52.10	53.06	51.98	52.28	116,244	+0.08(+0.15%)
Jul 11, 2011	52.44	53.18	51.76	52.20	174,561	-0.61(-1.16%)
Jul 08, 2011	52.21	53.00	52.01	52.82	266,615	-0.37(-0.70%)
Jul 07, 2011	53.54	53.99	52.73	53.18	270,810	-0.15(-0.27%)
Jul 06, 2011	53.57	53.82	52.96	53.33	292,015	-0.23(-0.44%)
Jul 05, 2011	52.05	53.57	51.87	53.56	388,716	+1.70(+3.28%)

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.