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 30, 2015	45.36	45.36	42.90	43.09	560,231	-2.43(-5.34%)
Jan 29, 2015	44.28	45.69	43.87	45.53	294,360	+1.15(+2.59%)
Jan 28, 2015	45.36	45.66	44.31	44.38	421,672	-0.61(-1.36%)
Jan 27, 2015	45.47	45.88	44.89	44.99	275,580	-0.90(-1.97%)
Jan 26, 2015	45.10	45.97	45.10	45.90	251,775	+0.62(+1.38%)
Jan 23, 2015	45.12	45.53	44.80	45.27	389,081	-0.02(-0.04%)
Jan 22, 2015	44.46	45.40	44.27	45.29	350,836	+1.01(+2.29%)
Jan 21, 2015	43.86	44.50	43.80	44.28	271,951	+0.11(+0.24%)
Jan 20, 2015	44.58	44.75	43.55	44.17	518,831	+1.13(+2.62%)
Jan 16, 2015	43.64	44.01	41.28	43.05	1,163,364	-2.72(-5.95%)
Jan 15, 2015	47.14	47.14	45.35	45.77	425,335	-1.29(-2.75%)
Jan 14, 2015	47.51	47.83	46.08	47.06	290,042	-0.91(-1.91%)
Jan 13, 2015	47.73	48.38	47.45	47.98	178,774	+0.57(+1.21%)
Jan 12, 2015	47.54	47.96	47.26	47.41	180,538	-0.06(-0.12%)
Jan 09, 2015	48.13	48.13	47.38	47.46	201,324	-0.81(-1.67%)
Jan 08, 2015	47.65	48.50	46.76	48.27	649,045	+0.10(+0.20%)
Jan 07, 2015	47.60	48.31	47.60	48.17	568,851	+0.94(+2.00%)
Jan 06, 2015	48.47	48.97	46.33	47.23	281,099	-0.94(-1.96%)
Jan 05, 2015	48.46	49.66	47.95	48.17	283,304	-0.56(-1.16%)

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.