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

Bj's Restaurants Inc (NQ: BJRI )

31.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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%)
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%)
Feb 03, 2003 6.616 6.762 6.539 6.715 16,854 +0.10(+1.49%)
Jan 31, 2003 6.626 6.792 6.616 6.616 32,784 -0.02(-0.29%)
Jan 30, 2003 6.831 6.811 6.636 6.636 23,946 -0.19(-2.85%)
Jan 29, 2003 6.821 6.869 6.675 6.831 92,804 -0.01(-0.14%)
Jan 28, 2003 6.519 6.850 6.519 6.840 94,037 +0.31(+4.77%)
Jan 27, 2003 6.616 6.616 6.373 6.529 124,253 -0.02(-0.30%)
Jan 24, 2003 6.665 6.811 6.500 6.548 77,080 -0.12(-1.75%)
Jan 23, 2003 6.432 6.840 6.432 6.665 94,654 +0.23(+3.63%)
Jan 22, 2003 6.811 6.811 6.227 6.432 482,419 -0.39(-5.71%)
Jan 21, 2003 6.908 6.928 6.811 6.821 31,448 -0.08(-1.13%)
Jan 17, 2003 6.831 6.996 6.782 6.899 41,726 +0.03(+0.42%)
Jan 16, 2003 6.724 7.006 6.714 6.869 52,928 +0.05(+0.71%)
Jan 15, 2003 6.724 6.860 6.422 6.821 294,651 +0.00(+0.00%)
Jan 14, 2003 6.714 6.860 6.714 6.821 158,785 +0.06(+0.86%)
Jan 13, 2003 6.840 6.850 6.675 6.762 214,694 -0.10(-1.42%)
Jan 10, 2003 6.733 6.860 6.616 6.860 306,984 +0.20(+3.07%)
Jan 09, 2003 6.626 6.772 6.568 6.655 289,204 -0.09(-1.30%)
Jan 08, 2003 6.665 6.801 6.568 6.743 49,845 +0.06(+0.89%)
Jan 07, 2003 6.665 6.684 6.422 6.684 60,225 +0.02(+0.28%)
Jan 06, 2003 6.616 6.675 6.334 6.665 231,651 +0.07(+1.03%)
Jan 03, 2003 6.665 6.704 6.422 6.597 87,768 -0.03(-0.44%)
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.