Indicators

Bj's Restaurants Inc (NQ: BJRI )

34.68 +1.92 (+5.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.75	11.16	10.46	10.80	161,831	+0.07(+0.63%)
Jan 29, 2009	10.70	10.94	10.36	10.73	151,429	-0.18(-1.61%)
Jan 28, 2009	10.84	11.04	10.72	10.91	134,679	+0.20(+1.91%)
Jan 27, 2009	10.68	10.79	10.56	10.70	129,933	+0.04(+0.36%)
Jan 26, 2009	9.983	10.79	9.983	10.66	224,188	+0.73(+7.35%)
Jan 23, 2009	10.01	10.28	9.759	9.934	192,773	-0.20(-2.02%)
Jan 22, 2009	9.827	10.30	9.652	10.14	225,072	+0.14(+1.36%)
Jan 21, 2009	9.302	10.10	9.214	10.00	273,128	+0.76(+8.21%)
Jan 20, 2009	9.068	9.438	8.893	9.244	221,680	+0.06(+0.64%)
Jan 16, 2009	9.224	9.390	8.854	9.185	72,004	+0.07(+0.75%)
Jan 15, 2009	8.854	9.370	8.524	9.117	123,058	+0.26(+2.97%)
Jan 14, 2009	9.487	9.487	8.786	8.854	198,484	-0.67(-7.05%)
Jan 13, 2009	9.876	10.04	9.497	9.526	130,090	-0.33(-3.36%)
Jan 12, 2009	9.837	9.993	9.789	9.857	85,020	-0.01(-0.10%)
Jan 09, 2009	10.49	10.83	9.818	9.866	166,998	-0.88(-8.15%)
Jan 08, 2009	10.60	10.84	10.17	10.74	187,814	+0.13(+1.19%)
Jan 07, 2009	11.34	11.34	10.42	10.62	141,819	-0.83(-7.23%)
Jan 06, 2009	11.20	11.71	11.04	11.44	223,046	+0.17(+1.47%)
Jan 05, 2009	10.99	11.29	10.80	11.28	154,562	+0.26(+2.39%)

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.