Indicators

Bj's Restaurants Inc (NQ: BJRI )

33.27 -1.37 (-3.95%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.15	34.69	33.91	34.59	412,579	+0.34(+0.99%)
Jan 30, 2017	34.06	34.40	33.86	34.25	416,621	+0.00(+0.00%)
Jan 27, 2017	34.59	34.79	33.76	34.25	192,545	-0.34(-0.98%)
Jan 26, 2017	34.83	35.22	34.54	34.59	235,719	-0.44(-1.25%)
Jan 25, 2017	34.98	35.32	34.59	35.03	334,861	+0.10(+0.28%)
Jan 24, 2017	34.93	35.13	34.59	34.93	146,611	+0.10(+0.28%)
Jan 23, 2017	34.01	35.00	33.91	34.83	351,518	+0.83(+2.43%)
Jan 20, 2017	34.25	35.03	33.76	34.01	524,627	-0.24(-0.71%)
Jan 19, 2017	34.83	35.15	34.20	34.25	289,409	-0.68(-1.95%)
Jan 18, 2017	34.44	35.03	34.15	34.93	340,981	+0.34(+0.98%)
Jan 17, 2017	34.83	35.47	34.49	34.59	293,866	-0.39(-1.11%)
Jan 13, 2017		34.98	34.98	34.98	0	-0.10(-0.28%)
Jan 12, 2017	35.13	35.47	35.03	35.08	250,266	-0.24(-0.69%)
Jan 11, 2017	34.88	35.44	34.64	35.32	358,188	+0.49(+1.40%)
Jan 10, 2017	34.54	35.08	34.30	34.83	235,479	+0.39(+1.13%)
Jan 09, 2017	34.79	34.93	34.35	34.44	276,676	-0.49(-1.39%)
Jan 06, 2017	35.47	35.56	34.54	34.93	572,051	-0.44(-1.24%)
Jan 05, 2017	36.39	36.59	35.32	35.37	795,763	-2.53(-6.68%)
Jan 04, 2017	37.31	37.97	37.02	37.90	338,139	+0.73(+1.96%)

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.