Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bj's Restaurants Inc (NQ: BJRI )

33.44 +0.25 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.049 9.516 9.049 9.516 37,898 +0.30(+3.27%)
Nov 26, 2008 7.988 9.390 7.745 9.214 297,814 +1.00(+12.20%)
Nov 25, 2008 8.057 8.290 7.911 8.212 155,332 +0.23(+2.93%)
Nov 24, 2008 7.492 8.134 7.414 7.979 203,585 +0.57(+7.75%)
Nov 21, 2008 6.743 7.560 6.451 7.405 342,968 +0.80(+12.08%)
Nov 20, 2008 6.976 6.986 6.578 6.607 253,923 -0.38(-5.43%)
Nov 19, 2008 7.317 7.521 6.976 6.986 152,109 -0.33(-4.52%)
Nov 18, 2008 7.774 7.940 7.074 7.317 194,125 -0.45(-5.76%)
Nov 17, 2008 7.765 7.920 7.560 7.765 207,470 -0.08(-0.99%)
Nov 14, 2008 7.774 8.173 7.706 7.842 171,767 -0.01(-0.12%)
Nov 13, 2008 7.648 7.862 7.103 7.852 258,113 +0.26(+3.46%)
Nov 12, 2008 8.271 8.310 7.560 7.590 119,823 -0.73(-8.77%)
Nov 11, 2008 8.271 8.650 8.271 8.319 112,594 -0.01(-0.12%)
Nov 10, 2008 8.621 8.650 8.280 8.329 137,476 -0.16(-1.83%)
Nov 07, 2008 8.417 8.572 8.203 8.485 110,171 +0.18(+2.11%)
Nov 06, 2008 8.212 8.563 8.066 8.310 171,851 +0.03(+0.35%)
Nov 05, 2008 8.757 9.137 8.251 8.280 242,958 -0.62(-6.99%)
Nov 04, 2008 8.757 9.068 8.455 8.903 155,818 +0.24(+2.81%)
Nov 03, 2008 8.494 8.747 8.290 8.660 138,446 +0.01(+0.11%)
Oct 31, 2008 8.037 9.030 8.008 8.650 360,245 +0.55(+6.85%)
Oct 30, 2008 8.426 8.426 7.901 8.095 287,414 -0.09(-1.07%)
Oct 29, 2008 8.436 8.436 7.901 8.183 309,821 -0.23(-2.77%)
Oct 28, 2008 7.901 8.436 7.551 8.417 279,493 +0.66(+8.53%)
Oct 27, 2008 7.804 8.144 7.667 7.755 192,218 -0.24(-3.04%)
Oct 24, 2008 7.959 8.387 7.434 7.998 228,907 -0.54(-6.38%)
Oct 23, 2008 8.660 8.660 8.047 8.543 239,760 +0.08(+0.92%)
Oct 22, 2008 8.524 8.952 8.305 8.465 190,937 -0.18(-2.14%)
Oct 21, 2008 8.884 8.893 8.533 8.650 195,878 -0.43(-4.72%)
Oct 20, 2008 8.981 9.253 8.825 9.078 105,571 +0.20(+2.30%)
Oct 17, 2008 8.845 9.256 8.232 8.874 241,402 -0.35(-3.80%)
Oct 16, 2008 8.047 9.234 8.037 9.224 352,667 +1.24(+15.47%)
Oct 15, 2008 8.952 9.487 7.979 7.988 294,128 -1.15(-12.57%)
Oct 14, 2008 10.25 10.25 8.952 9.137 292,148 -1.06(-10.40%)
Oct 13, 2008 9.574 10.20 9.574 10.20 257,238 +0.84(+8.94%)
Oct 10, 2008 8.767 9.482 8.368 9.360 479,728 +0.25(+2.78%)
Oct 09, 2008 9.915 9.934 9.088 9.107 370,653 -0.23(-2.50%)
Oct 08, 2008 9.555 10.02 9.292 9.341 260,088 -0.39(-4.00%)
Oct 07, 2008 10.27 10.37 9.701 9.730 257,619 -0.35(-3.47%)
Oct 06, 2008 10.38 10.40 9.711 10.08 643,134 -0.49(-4.60%)
Oct 03, 2008 11.82 11.82 10.55 10.57 378,204 -0.99(-8.59%)
Oct 02, 2008 12.07 12.12 11.56 11.56 382,819 -0.62(-5.11%)
Oct 01, 2008 11.51 12.20 11.51 12.18 144,346 +0.56(+4.86%)
Sep 30, 2008 11.92 11.96 11.09 11.62 318,867 -0.22(-1.89%)
Sep 29, 2008 12.54 12.55 11.46 11.84 609,892 -0.81(-6.38%)
Sep 26, 2008 12.20 12.80 12.14 12.65 343,761 +0.17(+1.32%)
Sep 25, 2008 12.67 12.76 12.31 12.48 280,163 -0.10(-0.77%)
Sep 24, 2008 12.85 13.14 12.42 12.58 217,013 -0.22(-1.75%)
Sep 23, 2008 13.16 13.16 12.64 12.80 239,753 -0.23(-1.79%)
Sep 22, 2008 13.24 13.60 12.84 13.04 446,813 -0.48(-3.53%)
Sep 19, 2008 13.48 13.71 13.27 13.52 612,262 +0.29(+2.21%)
Sep 18, 2008 12.26 13.22 12.02 13.22 628,193 +1.28(+10.76%)
Sep 17, 2008 11.93 12.19 11.76 11.94 293,271 -0.18(-1.45%)
Sep 16, 2008 11.59 12.30 11.57 12.11 285,996 +0.56(+4.89%)
Sep 15, 2008 12.10 12.61 11.49 11.55 370,692 -0.72(-5.87%)
Sep 12, 2008 13.07 13.07 11.94 12.27 377,962 -0.92(-7.01%)
Sep 11, 2008 12.77 13.23 12.60 13.19 560,073 +0.21(+1.65%)
Sep 10, 2008 12.37 13.25 12.31 12.98 675,740 +1.11(+9.34%)
Sep 09, 2008 11.74 12.25 11.72 11.87 490,693 +0.15(+1.25%)
Sep 08, 2008 11.81 12.25 11.58 11.72 355,581 +0.17(+1.43%)
Sep 05, 2008 11.72 11.94 11.50 11.56 354,116 -0.24(-2.06%)
Sep 04, 2008 11.99 12.24 11.49 11.80 494,789 -0.29(-2.41%)
Sep 03, 2008 11.52 12.65 11.47 12.09 360,134 +0.54(+4.63%)
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.