BJ`s Restaurant Inc. Historical Data - ZCG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Germany
TG
BJ`s Restaurant Inc. (ZCG)
BJ`s Restaurant Inc. (ZCG) Historical

BJ`s Restaurant Inc. (ZCG)

29.40

0.40

(1.38%)

Closed April 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	1.4	5	28	28	27.6	503	27.84095427	DE
12	-5	-14.5348837209	34.4	37.799999	27.6	116	28.54548311	DE
26	-2.2	-6.96202531646	31.6	37.799999	27.6	131	32.57004446	DE
52	-1.2	-3.92156862745	30.6	37.799999	25.8	198	32.07437949	DE
156	3.8	14.84375	25.6	37.799999	20.6	184	31.53175859	DE
260	3.8	14.84375	25.6	37.799999	20.6	184	31.53175859	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	28	0	0.00	28	28	28	0
1745526420	28	0	0.00	28	28	28	0
1745440020	28	0	0.00	28	28	28	0
1745353620	28	0	0.00	28	28	28	0
1744921620	28	0.4	1.45	28	28	28	100
1744835220	27.6	-0.4	-1.43	27.6	27.6	27.6	400
1744748820	28	0	0.00	28	28	28	0
1744662420	28	0	0.00	28	28	28	0
1744403220	28	0	0.00	28	28	28	0
1744316820	28	0	0.00	28	28	28	0
1744230420	28	0	0.00	28	28	28	0
1744144020	28	0	0.00	28	28	28	0
1744057620	28	0	0.00	28	28	28	0
1743798420	28	-5.4	-16.17	28	28	28	606
1743715620	33.4	0	0.00	33.4	33.4	33.4	0
1743629220	33.4	0	0.00	33.4	33.4	33.4	0
1743542820	33.4	0	0.00	33.4	33.4	33.4	0
1743456420	33.4	0	0.00	33.4	33.4	33.4	0
1743197220	33.4	0	0.00	33.4	33.4	33.4	0
1743110820	33.4	0	0.00	33.4	33.4	33.4	0
1743024420	33.4	0	0.00	33.4	33.4	33.4	0
1742938020	33.4	2.2	7.05	33.4	33.4	33.4	2
1742851620	31.2	0	0.00	31.2	31.2	31.2	0
1742592420	31.2	1.4	4.70	31.2	31.2	31.2	1
1742506020	29.8	0	0.00	29.8	29.8	29.8	0
1742419620	29.8	0	0.00	29.8	29.8	29.8	0
1742333220	29.8	-0.2	-0.67	29.8	29.8	29.8	2
1742246820	30	0.6	2.04	30	30	30	2
1741987620	29.4	-3.8	-11.45	29.4	29.4	29.4	139
1741901220	33.2	0	0.00	33.2	33.2	33.2	0
1741814820	33.2	0	0.00	33.2	33.2	33.2	0
1741728420	33.2	0	0.00	33.2	33.2	33.2	0
1741642020	33.2	-0.6	-1.78	33	33.2	32.6	114
1741382820	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1741296420	33.799999	-4	-10.58	33.799999	33.799999	33.799999	4
1741210020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1741123620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1741037220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740778020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740691620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740605220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740518820	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740432420	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740173220	37.799999	3.6	10.53	37.799999	37.799999	37.799999	1
1740086820	34.2	0	0.00	34.2	34.2	34.2	0
1740000420	34.2	0	0.00	34.2	34.2	34.2	0
1739914020	34.2	0	0.00	34.2	34.2	34.2	0
1739827620	34.2	0	0.00	34.2	34.2	34.2	0
1739568420	34.2	0	0.00	34.2	34.2	34.2	0
1739482020	34.2	0	0.00	34.2	34.2	34.2	0
1739395620	34.2	0	0.00	34.2	34.2	34.2	0
1739309220	34.2	-0.4	-1.16	34.4	34.4	34.2	2
1739222820	34.6	0	0.00	34.6	34.6	34.6	0
1738963620	34.6	0	0.00	34.6	34.6	34.6	0
1738877220	34.6	0	0.00	34.6	34.6	34.6	0
1738790820	34.6	0	0.00	34.6	34.6	34.6	0
1738704420	34.6	0	0.00	34.6	34.6	34.6	0
1738618020	34.6	0	0.00	34.6	34.6	34.6	0
1738358820	34.6	0	0.00	34.6	34.6	34.6	0
1738272420	34.6	0	0.00	34.6	34.6	34.6	0
1738186020	34.6	0	0.00	34.6	34.6	34.6	0
1738099620	34.6	0	0.00	34.6	34.6	34.6	0
1738013220	34.6	0.2	0.58	33	34.6	33	2

BJ`s Restaurant

Penarth Mas. 28

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions