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 (%)
Jul 31, 2006	18.94	19.15	18.59	18.61	149,850	-0.39(-2.05%)
Jul 28, 2006	19.48	19.48	18.68	19.00	145,347	-0.31(-1.61%)
Jul 27, 2006	19.59	19.69	19.10	19.31	170,745	+0.13(+0.66%)
Jul 26, 2006	20.04	20.19	19.19	19.19	145,402	-0.76(-3.81%)
Jul 25, 2006	19.92	20.26	19.83	19.95	77,662	-0.03(-0.15%)
Jul 24, 2006	19.66	20.09	19.70	19.98	127,600	+0.31(+1.58%)
Jul 21, 2006	19.43	20.44	19.27	19.66	131,718	+0.23(+1.20%)
Jul 20, 2006	20.59	20.82	19.42	19.43	137,712	-1.04(-5.09%)
Jul 19, 2006	19.85	20.66	19.78	20.47	79,003	+0.73(+3.70%)
Jul 18, 2006	19.95	20.29	19.60	19.74	101,438	+0.08(+0.40%)
Jul 17, 2006	19.40	19.96	19.34	19.66	51,432	+0.17(+0.85%)
Jul 14, 2006	19.46	19.57	19.23	19.50	105,850	+0.09(+0.45%)
Jul 13, 2006	20.16	20.22	19.35	19.41	142,654	-0.94(-4.64%)
Jul 12, 2006	20.76	21.20	20.13	20.36	122,644	-0.53(-2.52%)
Jul 11, 2006	21.10	21.10	20.43	20.88	166,290	-0.28(-1.33%)
Jul 10, 2006	20.85	21.30	20.85	21.16	46,368	+0.34(+1.64%)
Jul 07, 2006	21.98	22.08	20.81	20.82	54,467	-1.29(-5.85%)
Jul 06, 2006	22.28	23.23	22.01	22.12	141,226	-0.04(-0.18%)
Jul 05, 2006	21.49	22.25	21.49	22.16	120,271	+0.41(+1.88%)

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.