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 UNCHANGED
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 28, 2002 8.923 9.730 8.923 9.711 1,098,649 +0.76(+8.48%)
Jun 27, 2002 8.621 8.952 8.621 8.952 217,777 +0.34(+3.95%)
Jun 26, 2002 8.660 8.757 8.465 8.611 198,250 -0.19(-2.21%)
Jun 25, 2002 8.679 8.903 8.670 8.806 270,705 +0.53(+6.35%)
Jun 21, 2002 8.368 8.475 8.349 8.280 87,665 -0.08(-0.93%)
Jun 20, 2002 8.874 8.874 8.300 8.358 324,661 -0.59(-6.63%)
Jun 19, 2002 8.271 8.981 8.164 8.952 416,849 +0.69(+8.36%)
Jun 18, 2002 8.154 8.300 8.076 8.261 177,284 +0.20(+2.54%)
Jun 17, 2002 7.580 8.494 7.580 8.057 379,234 +0.37(+4.81%)
Jun 14, 2002 7.590 7.755 7.414 7.687 70,297 +0.15(+1.95%)
Jun 12, 2002 7.609 7.609 7.298 7.540 87,768 -0.01(-0.14%)
Jun 11, 2002 7.619 7.784 7.541 7.551 229,493 -0.02(-0.26%)
Jun 10, 2002 7.215 7.610 7.054 7.570 177,901 +0.32(+4.43%)
Jun 07, 2002 7.541 7.590 7.006 7.249 1,129,070 -0.36(-4.73%)
Jun 06, 2002 7.906 7.920 7.541 7.609 290,952 -0.31(-3.93%)
Jun 05, 2002 7.502 7.920 7.444 7.920 118,292 -0.06(-0.73%)
May 31, 2002 8.222 8.232 7.687 7.979 227,643 +0.68(+9.33%)
May 28, 2002 7.307 7.385 7.161 7.298 73,072 -0.07(-0.92%)
May 27, 2002 7.444 7.492 7.298 7.366 134,222 +0.00(+0.00%)
May 24, 2002 7.444 7.492 7.298 7.366 134,222 -0.03(-0.39%)
May 23, 2002 7.375 7.444 7.250 7.395 53,545 +0.05(+0.66%)
May 22, 2002 7.512 7.541 7.054 7.346 248,403 -0.19(-2.58%)
May 21, 2002 7.930 7.930 7.502 7.541 231,035 -0.37(-4.67%)
May 20, 2002 8.076 8.076 7.658 7.911 302,976 -0.17(-2.05%)
May 17, 2002 7.745 8.271 7.735 8.076 1,077,375 +0.49(+6.41%)
May 16, 2002 6.957 7.638 6.957 7.590 746,650 +0.68(+9.86%)
May 15, 2002 6.753 6.957 6.529 6.908 234,529 +0.17(+2.45%)
May 14, 2002 6.490 6.753 6.451 6.743 140,491 +0.25(+3.90%)
May 13, 2002 6.685 6.694 6.461 6.490 85,302 -0.27(-4.03%)
May 10, 2002 6.947 7.035 6.714 6.762 89,001 -0.18(-2.52%)
May 09, 2002 6.616 6.962 6.519 6.938 180,881 +0.39(+5.94%)
May 08, 2002 6.568 6.714 6.500 6.548 142,958 -0.01(-0.15%)
May 07, 2002 6.616 6.762 6.334 6.558 148,816 -0.10(-1.46%)
May 06, 2002 6.986 6.986 6.568 6.655 321,989 -0.25(-3.66%)
May 03, 2002 6.762 7.035 6.753 6.908 101,437 +0.12(+1.72%)
May 02, 2002 6.641 6.908 6.568 6.792 150,460 +0.13(+1.90%)
May 01, 2002 6.753 6.753 6.578 6.665 60,019 +0.05(+0.74%)
Apr 30, 2002 6.295 6.762 6.081 6.616 292,288 +0.34(+5.43%)
Apr 29, 2002 6.616 6.772 6.247 6.276 233,296 -0.43(-6.39%)
Apr 26, 2002 6.860 6.860 6.616 6.704 164,026 -0.28(-4.04%)
Apr 25, 2002 7.074 7.103 6.704 6.986 111,509 -0.10(-1.37%)
Apr 24, 2002 7.103 7.278 7.074 7.084 52,208 -0.10(-1.35%)
Apr 23, 2002 7.200 7.239 7.054 7.181 198,661 +0.03(+0.41%)
Apr 22, 2002 7.152 7.298 7.006 7.152 104,726 +0.07(+0.96%)
Apr 19, 2002 7.074 7.210 6.957 7.084 63,308 -0.09(-1.22%)
Apr 18, 2002 7.307 7.307 6.889 7.171 163,615 -0.13(-1.73%)
Apr 17, 2002 7.395 7.531 7.181 7.298 115,620 -0.05(-0.66%)
Apr 16, 2002 7.346 7.628 7.346 7.346 138,127 +0.04(+0.53%)
Apr 15, 2002 7.735 7.735 7.298 7.307 160,429 -0.38(-4.94%)
Apr 12, 2002 7.049 7.716 6.957 7.687 503,385 +0.68(+9.72%)
Apr 11, 2002 7.015 7.054 6.753 7.006 495,060 -0.04(-0.55%)
Apr 10, 2002 6.247 7.045 6.237 7.045 778,715 +0.91(+14.92%)
Apr 09, 2002 6.013 6.266 5.887 6.130 236,173 +0.21(+3.62%)
Apr 08, 2002 5.965 6.130 5.546 5.916 748,191 +0.08(+1.33%)
Apr 05, 2002 6.247 6.247 5.838 5.838 440,076 -0.29(-4.76%)
Apr 04, 2002 6.111 6.256 5.926 6.130 363,201 +0.19(+3.28%)
Apr 03, 2002 6.373 6.402 5.828 5.935 690,330 -0.42(-6.58%)
Apr 02, 2002 6.587 6.616 6.237 6.354 396,500 -0.28(-4.25%)
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.