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, 2015	44.87	45.33	44.22	44.54	288,113	-0.50(-1.10%)
May 28, 2015	45.00	46.14	44.93	45.04	291,659	+0.15(+0.33%)
May 27, 2015	44.35	45.63	44.35	44.89	237,655	+0.56(+1.27%)
May 26, 2015	45.98	46.61	43.88	44.33	519,133	-0.06(-0.13%)
May 22, 2015	45.09	44.39	44.39	44.39	218,804	-0.54(-1.21%)
May 21, 2015	45.07	45.97	44.89	44.93	289,666	-0.31(-0.69%)
May 20, 2015	46.06	46.08	44.19	45.25	479,144	-0.97(-2.11%)
May 19, 2015	46.05	46.50	45.72	46.22	156,117	+0.34(+0.74%)
May 18, 2015	44.89	46.06	44.89	45.88	244,138	+0.96(+2.14%)
May 15, 2015	45.63	45.63	44.46	44.91	337,771	-0.50(-1.09%)
May 14, 2015	45.61	45.69	44.63	45.41	332,854	-0.13(-0.28%)
May 13, 2015	45.55	45.93	45.10	45.54	143,059	+0.05(+0.11%)
May 12, 2015	46.25	46.30	44.99	45.49	222,455	-1.01(-2.18%)
May 11, 2015	46.97	47.24	46.25	46.50	285,598	-0.57(-1.22%)
May 08, 2015	47.27	48.35	47.05	47.07	322,279	-0.03(-0.06%)
May 07, 2015	46.41	47.66	46.40	47.10	250,836	+0.83(+1.79%)
May 06, 2015	45.97	46.53	45.73	46.28	248,650	+0.26(+0.57%)
May 05, 2015	46.25	46.89	45.89	46.01	270,217	-0.56(-1.21%)
May 04, 2015	46.49	47.39	46.49	46.58	241,515	+0.00(+0.00%)

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.