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

Bj's Restaurants Inc (NQ: BJRI )

32.59 -0.60 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2003 9.740 10.00 9.691 9.730 186,328 -0.03(-0.30%)
Jun 27, 2003 9.662 9.896 9.633 9.759 193,704 -0.10(-0.99%)
Jun 26, 2003 9.730 10.00 9.623 9.857 105,548 +0.08(+0.86%)
Jun 25, 2003 9.759 9.779 9.516 9.773 79,546 +0.04(+0.44%)
Jun 24, 2003 9.584 9.759 9.584 9.730 107,809 +0.20(+2.15%)
Jun 23, 2003 9.633 9.759 9.438 9.526 94,962 -0.21(-2.20%)
Jun 20, 2003 9.769 9.847 9.662 9.740 94,037 +0.01(+0.10%)
Jun 19, 2003 10.22 10.27 9.681 9.730 276,460 -0.06(-0.59%)
Jun 18, 2003 9.380 9.925 9.380 9.788 291,363 +0.45(+4.78%)
Jun 17, 2003 9.156 9.390 9.146 9.341 95,579 +0.10(+1.05%)
Jun 16, 2003 9.244 9.487 9.176 9.244 196,503 +0.10(+1.06%)
Jun 13, 2003 9.244 9.244 9.049 9.146 28,262 -0.04(-0.42%)
Jun 12, 2003 9.438 9.439 8.932 9.185 58,992 -0.23(-2.48%)
Jun 11, 2003 9.536 9.536 9.176 9.419 59,197 -0.12(-1.22%)
Jun 10, 2003 9.030 9.700 9.000 9.536 138,847 +0.54(+5.95%)
Jun 09, 2003 9.360 9.467 9.000 9.000 105,240 -0.44(-4.65%)
Jun 06, 2003 9.098 9.983 9.060 9.439 479,233 +0.17(+1.79%)
Jun 05, 2003 8.173 9.273 8.125 9.273 526,714 +1.17(+14.41%)
Jun 04, 2003 7.930 8.193 7.930 8.105 89,207 +0.13(+1.59%)
Jun 03, 2003 7.940 8.125 7.940 7.979 55,394 +0.03(+0.37%)
Jun 02, 2003 8.076 8.173 7.950 7.950 41,931 -0.20(-2.51%)
May 30, 2003 8.368 8.368 8.134 8.154 35,559 -0.17(-1.99%)
May 29, 2003 8.368 8.368 8.251 8.319 32,168 +0.03(+0.35%)
May 28, 2003 8.271 8.368 8.271 8.290 25,487 +0.02(+0.24%)
May 27, 2003 8.310 8.407 8.241 8.271 51,900 -0.04(-0.47%)
May 23, 2003 8.193 8.319 8.183 8.310 132,064 +0.07(+0.83%)
May 22, 2003 8.144 8.271 8.105 8.241 26,207 +0.17(+2.05%)
May 21, 2003 8.193 8.193 8.008 8.076 34,531 -0.19(-2.35%)
May 20, 2003 8.076 8.417 7.969 8.271 171,631 +0.21(+2.66%)
May 19, 2003 7.979 8.066 7.784 8.057 54,983 +0.27(+3.50%)
May 16, 2003 7.551 8.008 7.541 7.784 188,178 +0.21(+2.83%)
May 15, 2003 7.687 7.833 7.521 7.570 288,793 -0.26(-3.35%)
May 14, 2003 8.027 8.027 7.784 7.833 71,838 -0.15(-1.83%)
May 13, 2003 8.251 8.261 7.930 7.979 38,540 -0.11(-1.32%)
May 12, 2003 8.037 8.417 8.037 8.086 59,917 -0.10(-1.19%)
May 09, 2003 7.979 8.271 7.979 8.183 63,102 +0.16(+1.94%)
May 08, 2003 8.290 8.290 7.687 8.027 85,302 -0.26(-3.17%)
May 07, 2003 8.417 8.563 8.066 8.290 117,059 -0.21(-2.42%)
May 06, 2003 8.329 8.601 8.329 8.495 88,076 +0.13(+1.52%)
May 05, 2003 8.417 8.533 8.329 8.368 62,897 +0.05(+0.57%)
May 02, 2003 8.300 8.563 8.300 8.320 76,874 -0.02(-0.22%)
May 01, 2003 8.173 8.426 8.027 8.339 65,055 +0.00(+0.00%)
Apr 30, 2003 8.076 8.611 8.076 8.339 100,923 +0.19(+2.39%)
Apr 29, 2003 8.027 8.271 7.833 8.144 54,470 +0.17(+2.07%)
Apr 28, 2003 7.784 8.018 7.735 7.979 61,869 +0.10(+1.23%)
Apr 25, 2003 7.862 8.018 7.735 7.881 48,406 +0.00(+0.00%)
Apr 24, 2003 7.794 7.979 7.784 7.881 70,605 +0.05(+0.62%)
Apr 23, 2003 7.998 8.164 7.833 7.833 62,383 -0.05(-0.62%)
Apr 22, 2003 8.018 8.018 7.794 7.881 51,078 -0.10(-1.23%)
Apr 21, 2003 8.008 8.173 7.959 7.980 25,282 -0.18(-2.25%)
Apr 17, 2003 8.066 8.193 7.881 8.164 56,011 -0.03(-0.36%)
Apr 16, 2003 8.241 8.290 8.105 8.193 76,360 -0.08(-0.94%)
Apr 15, 2003 7.823 8.417 7.804 8.271 139,874 +0.32(+4.04%)
Apr 14, 2003 7.813 7.979 7.735 7.950 57,553 +0.16(+2.00%)
Apr 11, 2003 7.930 7.930 7.317 7.794 66,494 -0.10(-1.23%)
Apr 10, 2003 7.346 7.969 7.298 7.891 236,687 +0.45(+6.01%)
Apr 09, 2003 7.249 7.482 7.152 7.444 101,334 +0.25(+3.52%)
Apr 08, 2003 7.161 7.191 7.113 7.191 15,724 +0.08(+1.09%)
Apr 07, 2003 7.054 7.200 7.006 7.113 127,130 +0.11(+1.53%)
Apr 04, 2003 6.986 7.025 6.908 7.006 17,574 +0.02(+0.28%)
Apr 03, 2003 6.957 7.025 6.908 6.986 48,611 +0.06(+0.86%)
Apr 02, 2003 6.957 7.015 6.908 6.927 46,042 -0.02(-0.29%)
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.