Indicators

Bj's Restaurants Inc (NQ: BJRI )

35.06 +1.31 (+3.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.41	34.90	33.76	34.38	192,850	+0.25(+0.74%)
Jan 28, 2011	35.25	35.37	33.96	34.12	240,930	-1.34(-3.79%)
Jan 27, 2011	34.72	35.76	34.59	35.47	248,474	+0.64(+1.84%)
Jan 26, 2011	35.33	35.33	34.40	34.82	210,938	+0.07(+0.20%)
Jan 25, 2011	34.81	35.09	34.32	34.76	199,026	-0.06(-0.17%)
Jan 24, 2011	34.59	35.22	34.54	34.81	362,863	+0.18(+0.51%)
Jan 21, 2011	34.87	35.02	34.48	34.64	395,384	+0.15(+0.42%)
Jan 20, 2011	34.00	34.77	33.81	34.49	363,948	+0.17(+0.48%)
Jan 19, 2011	34.74	34.78	34.06	34.33	401,551	-0.49(-1.40%)
Jan 18, 2011	33.96	34.87	33.96	34.81	578,941	+0.74(+2.17%)
Jan 14, 2011	33.49	34.09	33.34	34.07	369,889	+0.46(+1.36%)
Jan 13, 2011	33.47	33.81	33.20	33.62	412,702	+0.21(+0.64%)
Jan 12, 2011	32.83	33.61	32.66	33.40	599,225	+0.75(+2.29%)
Jan 11, 2011	33.24	33.24	32.62	32.65	336,081	-0.56(-1.70%)
Jan 10, 2011	32.60	33.47	32.26	33.22	257,048	+0.39(+1.19%)
Jan 07, 2011	32.83	33.74	32.55	32.83	428,163	+0.11(+0.33%)
Jan 06, 2011	32.13	33.46	31.95	32.72	397,801	-0.03(-0.09%)
Jan 05, 2011	32.77	33.18	32.52	32.75	550,742	+0.06(+0.18%)
Jan 04, 2011	34.28	34.66	32.20	32.69	1,099,950	-1.97(-5.67%)

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.