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 (%)
Mar 31, 2003 6.753 7.200 6.743 6.831 126,828 +0.02(+0.29%)
Mar 28, 2003 7.006 7.006 6.811 6.811 44,500 -0.21(-3.03%)
Mar 27, 2003 6.782 7.074 6.714 7.024 3,843,732 +0.25(+3.72%)
Mar 26, 2003 6.831 6.928 6.772 6.772 187,589 -0.10(-1.42%)
Mar 25, 2003 6.762 7.006 6.762 6.869 45,557 +0.11(+1.58%)
Mar 24, 2003 6.665 7.006 6.636 6.762 488,317 -0.02(-0.29%)
Mar 21, 2003 6.714 6.811 6.646 6.782 22,877,400 +0.02(+0.29%)
Mar 20, 2003 6.568 6.811 6.519 6.762 133,811 +0.13(+1.91%)
Mar 19, 2003 6.714 6.801 6.529 6.636 80,163 -0.14(-2.01%)
Mar 18, 2003 6.626 6.889 6.568 6.772 135,294 +0.06(+0.87%)
Mar 17, 2003 6.237 6.714 6.237 6.714 118,827 +0.50(+7.98%)
Mar 14, 2003 5.741 6.276 5.643 6.218 116,545 +0.49(+8.49%)
Mar 13, 2003 5.595 5.741 5.585 5.731 224,971 +0.22(+4.06%)
Mar 12, 2003 5.439 5.566 5.439 5.507 167,212 -0.10(-1.74%)
Mar 11, 2003 5.498 5.605 5.352 5.605 18,704 +0.17(+3.21%)
Mar 10, 2003 5.352 5.585 5.176 5.430 88,385 +0.03(+0.56%)
Mar 07, 2003 5.741 5.770 5.371 5.400 94,037 -0.34(-5.93%)
Mar 06, 2003 5.634 5.887 5.439 5.741 55,908 +0.06(+1.03%)
Mar 05, 2003 5.293 5.692 5.157 5.682 44,398 +0.30(+5.61%)
Mar 04, 2003 5.459 5.546 5.283 5.381 82,321 -0.16(-2.97%)
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.