Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bj's Restaurants Inc (NQ: BJRI )

33.44 +0.25 (+0.75%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 02, 2009 10.51 11.06 10.32 11.01 139,200 +0.54(+5.11%)
Dec 31, 2008 10.04 10.78 9.934 10.48 168,583 +0.41(+4.06%)
Dec 30, 2008 9.847 10.47 9.672 10.07 199,666 +0.32(+3.29%)
Dec 29, 2008 10.21 10.27 9.467 9.750 77,644 -0.47(-4.57%)
Dec 26, 2008 9.750 10.25 9.681 10.22 97,053 +0.53(+5.42%)
Dec 24, 2008 9.467 9.886 9.467 9.691 45,011 +0.24(+2.57%)
Dec 23, 2008 10.16 10.52 9.380 9.448 154,768 -0.67(-6.63%)
Dec 22, 2008 11.15 11.26 9.672 10.12 171,719 -1.09(-9.72%)
Dec 19, 2008 10.94 11.36 10.85 11.21 343,578 +0.52(+4.82%)
Dec 18, 2008 11.13 11.13 10.50 10.69 250,757 -0.30(-2.74%)
Dec 17, 2008 10.90 11.19 10.81 10.99 226,081 +0.05(+0.44%)
Dec 16, 2008 10.73 11.24 10.70 10.95 289,442 +0.39(+3.69%)
Dec 15, 2008 10.32 10.82 9.973 10.56 180,473 +0.25(+2.46%)
Dec 12, 2008 9.730 10.30 9.545 10.30 141,870 +0.34(+3.42%)
Dec 11, 2008 10.27 10.72 9.896 9.964 155,013 -0.48(-4.57%)
Dec 10, 2008 10.26 10.65 10.26 10.44 119,784 +0.27(+2.68%)
Dec 09, 2008 10.34 10.70 10.09 10.17 222,780 -0.29(-2.79%)
Dec 08, 2008 9.750 11.45 9.750 10.46 506,262 +0.76(+7.82%)
Dec 05, 2008 9.351 9.711 8.835 9.701 159,417 +0.29(+3.10%)
Dec 04, 2008 9.098 9.623 9.078 9.409 154,943 +0.24(+2.65%)
Dec 03, 2008 8.777 9.273 8.115 9.166 160,807 +0.73(+8.65%)
Dec 02, 2008 8.475 8.650 8.130 8.436 180,200 +0.16(+1.88%)
Dec 01, 2008 9.253 9.253 8.193 8.280 192,522 -1.24(-12.99%)
Nov 28, 2008 9.049 9.516 9.049 9.516 37,898 +0.30(+3.27%)
Nov 26, 2008 7.988 9.390 7.745 9.214 297,814 +1.00(+12.20%)
Nov 25, 2008 8.057 8.290 7.911 8.212 155,332 +0.23(+2.93%)
Nov 24, 2008 7.492 8.134 7.414 7.979 203,585 +0.57(+7.75%)
Nov 21, 2008 6.743 7.560 6.451 7.405 342,968 +0.80(+12.08%)
Nov 20, 2008 6.976 6.986 6.578 6.607 253,923 -0.38(-5.43%)
Nov 19, 2008 7.317 7.521 6.976 6.986 152,109 -0.33(-4.52%)
Nov 18, 2008 7.774 7.940 7.074 7.317 194,125 -0.45(-5.76%)
Nov 17, 2008 7.765 7.920 7.560 7.765 207,470 -0.08(-0.99%)
Nov 14, 2008 7.774 8.173 7.706 7.842 171,767 -0.01(-0.12%)
Nov 13, 2008 7.648 7.862 7.103 7.852 258,113 +0.26(+3.46%)
Nov 12, 2008 8.271 8.310 7.560 7.590 119,823 -0.73(-8.77%)
Nov 11, 2008 8.271 8.650 8.271 8.319 112,594 -0.01(-0.12%)
Nov 10, 2008 8.621 8.650 8.280 8.329 137,476 -0.16(-1.83%)
Nov 07, 2008 8.417 8.572 8.203 8.485 110,171 +0.18(+2.11%)
Nov 06, 2008 8.212 8.563 8.066 8.310 171,851 +0.03(+0.35%)
Nov 05, 2008 8.757 9.137 8.251 8.280 242,958 -0.62(-6.99%)
Nov 04, 2008 8.757 9.068 8.455 8.903 155,818 +0.24(+2.81%)
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.