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 31, 2005	14.98	15.27	14.92	15.07	62,088	-0.19(-1.27%)
Jan 28, 2005	15.27	15.29	15.03	15.27	73,718	-0.17(-1.07%)
Jan 27, 2005	15.19	15.50	14.98	15.43	64,938	+0.30(+1.99%)
Jan 26, 2005	14.98	15.19	14.87	15.13	78,737	+0.16(+1.04%)
Jan 25, 2005	14.89	15.18	14.55	14.97	88,058	+0.43(+2.94%)
Jan 24, 2005	15.40	15.50	14.40	14.55	229,290	-0.80(-5.20%)
Jan 21, 2005	15.23	15.49	14.89	15.34	84,008	+0.23(+1.55%)
Jan 20, 2005	14.70	15.30	14.70	15.11	65,084	+0.12(+0.78%)
Jan 19, 2005	15.08	15.17	14.72	14.99	115,103	-0.03(-0.19%)
Jan 18, 2005	14.40	15.28	14.40	15.02	90,608	+0.49(+3.35%)
Jan 14, 2005	14.45	14.64	14.24	14.54	43,927	+0.26(+1.84%)
Jan 13, 2005	14.11	14.49	14.06	14.27	90,135	+0.61(+4.49%)
Jan 12, 2005	14.14	14.18	13.52	13.66	38,281	-0.48(-3.37%)
Jan 11, 2005	14.39	14.50	14.04	14.14	78,393	+0.11(+0.76%)
Jan 10, 2005	13.52	14.04	13.33	14.03	71,005	+0.44(+3.22%)
Jan 07, 2005	13.11	13.69	13.09	13.59	68,044	+0.35(+2.65%)
Jan 06, 2005	13.33	13.36	12.85	13.24	68,804	+0.36(+2.79%)
Jan 05, 2005	13.14	13.42	12.76	12.88	52,056	-0.32(-2.43%)
Jan 04, 2005	13.58	13.65	13.14	13.20	45,974	-0.18(-1.31%)

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.