Indicators

Bj's Restaurants Inc (NQ: BJRI )

36.00 -0.71 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.01	48.64	47.34	47.83	207,393	-0.10(-0.20%)
Nov 26, 2014	47.68	47.93	47.93	47.93	499,376	+0.36(+0.75%)
Nov 25, 2014	46.85	47.84	46.27	47.58	463,886	+0.88(+1.89%)
Nov 24, 2014	45.64	46.70	45.25	46.69	316,124	+1.02(+2.24%)
Nov 21, 2014	45.82	46.60	45.44	45.67	286,485	+0.32(+0.71%)
Nov 20, 2014	44.37	45.44	44.37	45.35	233,226	+0.69(+1.55%)
Nov 19, 2014	45.34	45.37	44.34	44.66	175,284	-0.58(-1.29%)
Nov 18, 2014	44.88	45.50	44.78	45.25	172,278	+0.38(+0.85%)
Nov 17, 2014	44.85	45.31	44.48	44.87	179,116	+0.08(+0.17%)
Nov 14, 2014	45.24	45.78	44.68	44.79	504,739	-0.52(-1.14%)
Nov 13, 2014	45.87	46.28	44.84	45.30	353,782	-0.77(-1.67%)
Nov 12, 2014	45.35	46.35	44.53	46.07	377,532	+0.53(+1.15%)
Nov 11, 2014	46.26	46.68	45.02	45.55	298,105	-0.70(-1.51%)
Nov 10, 2014	45.81	46.76	45.12	46.25	462,236	+0.44(+0.96%)
Nov 07, 2014	44.93	46.40	44.68	45.81	578,869	+0.73(+1.62%)
Nov 06, 2014	43.88	45.34	43.44	45.08	495,934	+1.39(+3.18%)
Nov 05, 2014	42.83	43.92	42.64	43.69	332,392	+0.74(+1.72%)
Nov 04, 2014	42.75	43.36	42.56	42.95	408,323	+0.23(+0.55%)

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.