Indicators

Bj's Restaurants Inc (NQ: BJRI )

36.71 -0.70 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.29	34.96	33.90	33.97	418,735	-0.32(-0.94%)
Jun 27, 2014	33.78	34.92	33.78	34.29	1,028,860	+0.34(+1.00%)
Jun 26, 2014	34.19	34.42	33.84	33.95	436,836	-0.27(-0.80%)
Jun 25, 2014	34.76	35.22	33.71	34.22	575,281	-0.68(-1.95%)
Jun 24, 2014	34.77	35.61	34.76	34.90	205,263	+0.04(+0.11%)
Jun 23, 2014	34.63	34.89	34.14	34.86	165,619	+0.32(+0.93%)
Jun 20, 2014	34.55	35.03	34.49	34.54	274,770	-0.05(-0.14%)
Jun 19, 2014	34.98	35.05	34.47	34.59	181,736	-0.23(-0.67%)
Jun 18, 2014	34.05	34.87	33.79	34.82	161,435	+0.78(+2.29%)
Jun 17, 2014	34.00	34.33	33.71	34.05	389,031	+0.08(+0.23%)
Jun 16, 2014	33.96	34.15	33.69	33.97	285,414	-0.10(-0.29%)
Jun 13, 2014	34.06	34.33	33.85	34.07	243,044	+0.04(+0.11%)
Jun 12, 2014	34.56	34.67	33.86	34.03	305,578	-0.59(-1.71%)
Jun 11, 2014	34.33	35.09	34.06	34.62	569,125	+0.56(+1.66%)
Jun 10, 2014	34.09	34.40	33.63	34.06	365,284	+0.70(+2.10%)
Jun 06, 2014	33.35	33.61	31.36	33.35	338,760	+0.22(+0.68%)
Jun 05, 2014	31.58	33.16	31.31	33.13	435,477	+1.70(+5.42%)
Jun 04, 2014	30.84	31.56	30.60	31.43	232,698	+0.47(+1.51%)
Jun 03, 2014	30.51	31.08	30.11	30.96	304,556	+0.21(+0.70%)

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.