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 (%)
Feb 28, 2014	26.30	27.36	26.14	26.95	883,197	+0.74(+2.82%)
Feb 27, 2014	25.77	26.28	25.73	26.21	632,977	+0.34(+1.32%)
Feb 26, 2014	26.08	26.31	25.71	25.87	369,787	-0.12(-0.45%)
Feb 25, 2014	25.77	26.49	25.70	25.99	581,573	+0.31(+1.21%)
Feb 24, 2014	25.51	25.99	25.29	25.68	651,624	+0.39(+1.54%)
Feb 21, 2014	24.87	25.47	24.43	25.29	938,236	+0.35(+1.40%)
Feb 20, 2014	27.29	27.47	24.53	24.94	2,874,281	-3.27(-11.59%)
Feb 19, 2014	28.03	29.33	27.77	28.21	1,161,951	+0.10(+0.35%)
Feb 18, 2014	28.16	28.64	28.02	28.11	401,694	-0.13(-0.45%)
Feb 14, 2014	28.10	28.24	28.24	28.24	338,638	+0.15(+0.52%)
Feb 13, 2014	27.52	28.16	27.27	28.09	693,600	+0.29(+1.05%)
Feb 12, 2014	28.24	28.58	27.26	27.80	616,594	-0.44(-1.55%)
Feb 11, 2014	28.00	28.70	27.86	28.24	323,455	+0.35(+1.26%)
Feb 10, 2014	27.20	27.90	26.95	27.89	1,957,041	+0.72(+2.65%)
Feb 07, 2014	26.49	27.32	26.49	27.17	550,808	-0.09(-0.32%)
Feb 06, 2014	26.97	27.28	26.74	27.25	413,840	+0.30(+1.12%)
Feb 05, 2014	26.73	26.96	26.25	26.95	668,334	+0.19(+0.73%)
Feb 04, 2014	26.89	27.20	26.47	26.76	279,508	+0.07(+0.26%)

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.