Indicators

Bj's Restaurants Inc (NQ: BJRI )

36.71 -0.70 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.08	45.18	43.96	44.10	202,670	-0.35(-0.79%)
Dec 29, 2011	44.43	44.79	44.01	44.45	201,024	+0.31(+0.71%)
Dec 28, 2011	45.04	45.04	43.77	44.14	176,386	-0.83(-1.84%)
Dec 27, 2011	44.72	45.14	44.45	44.96	126,583	+0.15(+0.33%)
Dec 23, 2011	44.17	44.93	43.89	44.82	231,967	+0.07(+0.15%)
Dec 21, 2011	44.48	44.85	43.68	44.75	173,687	+0.37(+0.83%)
Dec 20, 2011	43.85	44.56	43.85	44.38	212,641	+1.06(+2.45%)
Dec 19, 2011	44.54	44.92	43.11	43.32	227,591	-0.90(-2.02%)
Dec 16, 2011	44.16	44.66	43.87	44.21	264,394	+0.39(+0.89%)
Dec 15, 2011	43.38	43.92	42.82	43.82	214,855	+0.86(+1.99%)
Dec 14, 2011	43.99	44.09	42.84	42.97	315,166	-1.33(-3.01%)
Dec 13, 2011	45.74	46.06	44.12	44.30	342,730	-1.46(-3.19%)
Dec 12, 2011	44.96	45.77	44.65	45.76	132,256	+0.10(+0.21%)
Dec 09, 2011	46.41	46.65	45.52	45.66	290,794	-0.49(-1.05%)
Dec 08, 2011	46.42	47.03	45.81	46.15	306,579	-0.79(-1.68%)
Dec 07, 2011	45.95	47.02	45.23	46.94	302,658	+0.54(+1.15%)
Dec 06, 2011	46.87	46.87	46.14	46.40	211,848	-0.72(-1.53%)
Dec 05, 2011	47.03	47.64	46.62	47.12	196,788	+0.63(+1.36%)
Dec 02, 2011	47.16	47.51	46.37	46.49	137,326	-0.07(-0.15%)

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.