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 29, 2006	21.31	21.94	21.27	21.42	125,214	+0.03(+0.14%)
Sep 28, 2006	21.89	21.96	21.35	21.39	98,203	-0.41(-1.88%)
Sep 27, 2006	22.25	22.63	21.78	21.80	84,655	-0.46(-2.06%)
Sep 26, 2006	22.90	23.04	22.11	22.25	164,515	+0.32(+1.46%)
Sep 25, 2006	21.48	21.93	21.06	21.93	44,182	+0.43(+1.99%)
Sep 22, 2006	21.98	22.22	21.34	21.50	66,375	-0.63(-2.86%)
Sep 21, 2006	21.73	22.24	21.09	22.14	102,776	+0.47(+2.16%)
Sep 20, 2006	20.84	21.75	20.67	21.67	77,485	+0.90(+4.36%)
Sep 19, 2006	21.02	21.02	20.26	20.76	83,412	-0.25(-1.20%)
Sep 18, 2006	21.36	21.36	20.66	21.02	88,702	-0.47(-2.17%)
Sep 15, 2006	21.59	22.97	21.18	21.48	247,754	+0.11(+0.50%)
Sep 14, 2006	20.29	21.51	19.85	21.38	209,104	+1.65(+8.39%)
Sep 13, 2006	19.61	19.81	19.04	19.72	113,331	+0.16(+0.80%)
Sep 12, 2006	18.07	19.57	18.05	19.57	126,168	+1.57(+8.70%)
Sep 11, 2006	17.55	18.22	17.55	18.00	45,180	+0.30(+1.70%)
Sep 08, 2006	17.63	17.70	17.52	17.70	47,734	+0.11(+0.61%)
Sep 07, 2006	17.59	17.70	17.44	17.59	48,714	-0.05(-0.28%)
Sep 06, 2006	17.94	18.06	17.21	17.64	163,574	-0.51(-2.79%)
Sep 05, 2006	18.16	18.20	17.94	18.15	36,404	+0.08(+0.43%)

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.