Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.97	14.11	13.78	13.95	324,314	-0.02(-0.14%)
May 28, 2009	14.27	14.55	13.72	13.97	124,593	-0.23(-1.64%)
May 27, 2009	13.97	14.36	13.70	14.21	346,074	+0.10(+0.69%)
May 26, 2009	13.41	14.20	13.33	14.11	244,314	+0.54(+4.02%)
May 22, 2009	13.86	13.93	13.40	13.56	113,929	-0.25(-1.83%)
May 21, 2009	14.24	14.24	13.43	13.82	281,850	-0.44(-3.07%)
May 20, 2009	14.68	15.13	14.17	14.25	275,804	-0.45(-3.04%)
May 19, 2009	14.45	14.91	14.14	14.70	196,309	+0.10(+0.67%)
May 18, 2009	14.47	14.65	14.09	14.60	142,996	+0.36(+2.53%)
May 15, 2009	14.32	14.50	14.11	14.24	254,123	+0.00(+0.00%)
May 14, 2009	13.60	14.44	13.45	14.24	418,595	+0.63(+4.65%)
May 13, 2009	14.33	14.33	13.49	13.61	424,382	-0.81(-5.60%)
May 12, 2009	14.75	14.98	14.26	14.42	406,439	-0.36(-2.44%)
May 11, 2009	14.74	14.99	14.62	14.78	280,011	-0.23(-1.56%)
May 08, 2009	15.37	15.70	14.46	15.01	383,300	-0.05(-0.32%)
May 07, 2009	16.01	16.03	14.93	15.06	435,073	-0.79(-4.97%)
May 06, 2009	16.95	17.10	15.67	15.85	270,013	-1.06(-6.27%)
May 05, 2009	16.13	17.08	16.13	16.91	398,743	+0.61(+3.76%)
May 04, 2009	16.20	16.36	15.82	16.30	365,051	+0.60(+3.84%)

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.