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 (%)
Aug 29, 2003 11.75 11.82 11.64 11.68 19,526 -0.12(-0.99%)
Aug 28, 2003 11.77 12.02 11.67 11.79 83,966 +0.00(+0.00%)
Aug 27, 2003 11.97 12.06 11.68 11.79 43,781 -0.17(-1.38%)
Aug 26, 2003 11.85 11.99 11.49 11.96 57,964 +0.00(+0.00%)
Aug 25, 2003 11.72 12.16 11.58 11.96 105,548 +0.28(+2.42%)
Aug 22, 2003 11.53 11.97 11.38 11.68 94,346 +0.19(+1.70%)
Aug 21, 2003 11.14 11.48 11.14 11.48 62,280 +0.30(+2.70%)
Aug 20, 2003 10.99 11.19 10.90 11.18 70,502 +0.03(+0.26%)
Aug 19, 2003 11.16 11.16 10.96 11.15 28,365 +0.08(+0.70%)
Aug 18, 2003 10.80 11.14 10.63 11.07 30,523 +0.32(+2.99%)
Aug 15, 2003 10.76 10.82 10.74 10.75 4,110 +0.04(+0.36%)
Aug 14, 2003 10.76 10.80 10.51 10.71 82,321 -0.09(-0.82%)
Aug 13, 2003 10.95 11.16 10.80 10.80 116,134 -0.29(-2.62%)
Aug 12, 2003 10.90 11.14 10.80 11.09 331,136 +0.29(+2.70%)
Aug 11, 2003 10.80 10.89 10.67 10.80 63,000 +0.10(+0.91%)
Aug 08, 2003 10.91 10.91 10.53 10.70 111,201 +0.00(+0.00%)
Aug 07, 2003 10.49 10.70 10.12 10.70 49,742 +0.21(+2.04%)
Aug 06, 2003 9.993 10.70 9.973 10.49 75,435 +0.09(+0.84%)
Aug 05, 2003 10.41 10.51 9.925 10.40 49,228 +0.04(+0.38%)
Aug 04, 2003 10.26 10.42 10.02 10.36 68,241 -0.15(-1.39%)
Aug 01, 2003 10.70 10.70 10.06 10.51 101,039 -0.20(-1.91%)
Jul 31, 2003 10.95 10.95 10.61 10.71 149,432 +0.01(+0.09%)
Jul 30, 2003 10.90 10.90 10.53 10.70 73,072 -0.15(-1.35%)
Jul 29, 2003 10.90 10.99 10.53 10.85 77,696 -0.05(-0.45%)
Jul 28, 2003 11.48 11.63 10.90 10.90 165,157 -0.48(-4.19%)
Jul 25, 2003 10.75 11.48 10.75 11.37 85,096 +0.40(+3.63%)
Jul 24, 2003 11.34 11.38 10.85 10.98 105,754 -0.19(-1.74%)
Jul 23, 2003 11.00 11.17 10.77 11.17 63,719 +0.21(+1.95%)
Jul 22, 2003 10.98 11.04 10.80 10.96 110,687 +0.01(+0.09%)
Jul 21, 2003 10.85 11.25 10.70 10.95 67,933 +0.15(+1.35%)
Jul 18, 2003 10.69 10.90 10.61 10.80 89,310 +0.15(+1.37%)
Jul 17, 2003 10.60 10.85 10.57 10.65 199,380 -0.06(-0.55%)
Jul 16, 2003 10.75 10.80 10.56 10.71 217,366 -0.01(-0.09%)
Jul 15, 2003 10.65 10.80 10.46 10.72 202,361 +0.04(+0.36%)
Jul 14, 2003 11.31 11.31 10.60 10.68 94,346 -0.29(-2.66%)
Jul 11, 2003 11.04 11.38 10.46 10.98 172,899 +0.03(+0.27%)
Jul 10, 2003 11.72 11.72 10.89 10.95 142,341 -0.92(-7.79%)
Jul 09, 2003 11.81 12.06 11.45 11.87 250,150 +0.05(+0.41%)
Jul 08, 2003 11.48 12.07 11.21 11.82 192,803 +0.48(+4.20%)
Jul 07, 2003 10.79 11.47 10.70 11.35 306,881 +0.54(+5.05%)
Jul 03, 2003 10.31 10.80 10.15 10.80 202,052 +0.56(+5.51%)
Jul 02, 2003 9.623 10.30 9.613 10.24 261,456 +0.27(+2.73%)
Jul 01, 2003 9.740 9.973 9.681 9.964 134,427 +0.23(+2.40%)
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%)
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.