Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.35 -0.29 (-0.84%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.55	12.20	11.51	12.09	351,040	+0.24(+2.05%)
Feb 26, 2009	11.80	12.37	11.68	11.85	604,731	+0.08(+0.66%)
Feb 25, 2009	12.08	12.12	11.70	11.77	397,042	-0.26(-2.18%)
Feb 24, 2009	11.77	12.12	11.70	12.04	542,297	+0.33(+2.83%)
Feb 23, 2009	11.70	12.00	11.48	11.71	455,325	+0.04(+0.33%)
Feb 20, 2009	11.96	12.12	11.44	11.67	357,927	-0.49(-4.00%)
Feb 19, 2009	11.93	12.62	11.87	12.15	527,391	+0.27(+2.29%)
Feb 18, 2009	11.38	12.02	11.17	11.88	238,007	+0.52(+4.54%)
Feb 17, 2009	11.33	11.68	10.69	11.36	323,175	-0.47(-3.95%)
Feb 13, 2009	10.70	12.14	10.59	11.83	1,104,333	+1.73(+17.15%)
Feb 12, 2009	10.37	10.60	10.10	10.10	372,978	-0.19(-1.89%)
Feb 11, 2009	10.43	10.65	10.15	10.29	188,345	-0.16(-1.49%)
Feb 10, 2009	10.97	11.09	10.41	10.45	240,756	-0.52(-4.70%)
Feb 09, 2009	11.16	11.20	10.89	10.97	108,835	-0.22(-2.00%)
Feb 06, 2009	11.17	11.58	11.16	11.19	217,994	-0.01(-0.09%)
Feb 05, 2009	11.07	11.48	11.07	11.20	254,215	+0.12(+1.05%)
Feb 04, 2009	10.79	11.12	10.61	11.08	220,884	+0.33(+3.08%)
Feb 03, 2009	10.99	10.99	10.54	10.75	248,161	-0.17(-1.52%)

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.