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 (%)
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%)
Apr 01, 2003 6.889 6.957 6.811 6.947 55,908 +0.12(+1.71%)
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%)
Mar 03, 2003 5.828 5.828 5.488 5.545 50,975 -0.11(-1.91%)
Feb 28, 2003 5.809 5.848 5.643 5.653 66,391 -0.18(-3.17%)
Feb 27, 2003 5.867 5.935 5.809 5.838 26,823 +0.17(+2.92%)
Feb 26, 2003 5.867 6.111 5.663 5.673 78,724 -0.25(-4.27%)
Feb 25, 2003 6.130 6.130 5.867 5.926 18,910 +0.04(+0.66%)
Feb 24, 2003 5.984 6.091 5.887 5.887 38,129 -0.15(-2.42%)
Feb 21, 2003 6.218 6.256 5.935 6.033 15,313 -0.17(-2.67%)
Feb 20, 2003 6.325 6.325 6.130 6.198 29,701 +0.06(+0.93%)
Feb 19, 2003 6.237 6.344 6.033 6.141 25,076 -0.19(-3.06%)
Feb 18, 2003 6.227 6.373 5.984 6.334 110,892 +0.11(+1.72%)
Feb 14, 2003 5.896 6.325 5.896 6.227 24,768 +0.31(+5.26%)
Feb 13, 2003 5.848 5.965 5.848 5.916 71,324 +0.08(+1.33%)
Feb 12, 2003 6.227 6.227 5.789 5.838 230,007 -0.41(-6.54%)
Feb 11, 2003 6.247 6.325 6.218 6.247 31,037 -0.08(-1.23%)
Feb 10, 2003 6.519 6.568 6.227 6.325 99,998 -0.29(-4.41%)
Feb 07, 2003 6.616 6.762 6.568 6.616 36,690 +0.00(+0.00%)
Feb 06, 2003 6.636 6.704 6.616 6.616 31,962 -0.06(-0.87%)
Feb 05, 2003 6.665 6.840 6.636 6.675 112,845 -0.04(-0.58%)
Feb 04, 2003 6.675 6.762 6.578 6.714 42,445 -0.00(-0.01%)
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.