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 (%)
Apr 30, 2012	43.79	43.95	41.57	42.02	746,934	-1.79(-4.09%)
Apr 27, 2012	44.03	45.25	42.70	43.81	1,644,159	-3.03(-6.46%)
Apr 26, 2012	46.00	47.14	45.94	46.84	392,628	+0.90(+1.97%)
Apr 25, 2012	45.77	46.69	45.50	45.94	313,834	+0.74(+1.64%)
Apr 24, 2012	44.96	45.94	44.74	45.20	378,744	+0.17(+0.37%)
Apr 23, 2012	45.25	45.46	44.62	45.03	576,009	-0.51(-1.11%)
Apr 20, 2012	46.85	46.87	45.49	45.54	537,923	-0.87(-1.87%)
Apr 19, 2012	46.95	47.29	46.04	46.40	449,126	-0.69(-1.47%)
Apr 18, 2012	47.23	47.74	46.51	47.09	399,725	-0.37(-0.78%)
Apr 17, 2012	47.68	47.87	47.20	47.46	297,267	+0.07(+0.14%)
Apr 16, 2012	47.68	47.68	46.89	47.40	246,318	-0.13(-0.27%)
Apr 13, 2012	47.77	48.14	47.43	47.52	218,261	-0.30(-0.63%)
Apr 12, 2012	47.27	48.23	46.87	47.82	297,965	+1.22(+2.61%)
Apr 11, 2012	46.57	47.42	46.52	46.61	443,259	+0.22(+0.48%)
Apr 10, 2012	47.60	47.70	45.98	46.38	473,041	-1.23(-2.58%)
Apr 09, 2012	47.43	47.67	47.25	47.61	202,512	-0.66(-1.37%)
Apr 05, 2012	48.13	48.61	47.04	48.27	372,004	-0.10(-0.20%)
Apr 04, 2012	48.93	48.98	47.79	48.37	216,816	-1.14(-2.30%)
Apr 03, 2012	49.50	49.85	49.18	49.51	256,413	-0.12(-0.24%)

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.