Indicators

Bj's Restaurants Inc (NQ: BJRI )

37.41 +1.63 (+4.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.60	44.35	43.09	44.13	263,753	+0.13(+0.29%)
Sep 27, 2012	43.18	44.14	42.82	44.00	241,590	+0.92(+2.15%)
Sep 26, 2012	42.87	43.33	42.56	43.08	139,522	+0.19(+0.45%)
Sep 25, 2012	43.62	43.92	42.81	42.88	247,570	-0.64(-1.48%)
Sep 24, 2012	43.09	44.01	42.75	43.52	185,526	+0.28(+0.65%)
Sep 21, 2012	43.38	43.76	42.96	43.24	281,712	+0.17(+0.38%)
Sep 20, 2012	42.82	43.35	42.47	43.08	178,425	-0.02(-0.05%)
Sep 19, 2012	42.33	43.17	41.51	43.09	236,141	+0.86(+2.03%)
Sep 18, 2012	41.64	42.25	40.83	42.24	132,793	+0.42(+1.00%)
Sep 17, 2012	42.56	42.56	41.76	41.82	158,252	-0.78(-1.83%)
Sep 14, 2012	43.29	43.79	42.30	42.60	220,024	-0.48(-1.11%)
Sep 13, 2012	42.82	43.56	42.15	43.08	251,065	+0.33(+0.77%)
Sep 12, 2012	42.73	43.15	42.42	42.74	232,550	-0.01(-0.02%)
Sep 11, 2012	42.26	42.76	42.03	42.75	325,888	+0.61(+1.45%)
Sep 10, 2012	41.23	42.25	41.22	42.14	301,554	+0.77(+1.86%)
Sep 07, 2012	40.69	41.45	40.30	41.37	300,595	+0.99(+2.46%)
Sep 06, 2012	39.88	40.46	39.88	40.38	188,462	+0.74(+1.87%)
Sep 05, 2012	39.79	40.23	39.54	39.64	186,538	-0.41(-1.02%)

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.