Bj's Restaurants Inc (NQ: BJRI )

22.74 -1.01 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.20 14.48 13.95 14.00 41,300 -0.33(-2.30%)
Dec 30, 2004 13.90 14.52 13.90 14.33 55,700 +0.60(+4.37%)
Dec 29, 2004 13.76 14.00 13.43 13.73 109,200 -0.24(-1.72%)
Dec 28, 2004 13.85 14.10 13.76 13.97 57,500 -0.02(-0.14%)
Dec 27, 2004 14.12 14.34 13.76 13.99 152,100 -0.20(-1.41%)
Dec 23, 2004 14.70 14.73 14.03 14.19 54,400 -0.37(-2.54%)
Dec 22, 2004 14.42 14.81 14.42 14.56 10,600 -0.05(-0.34%)
Dec 21, 2004 14.64 14.80 14.41 14.61 17,400 +0.02(+0.14%)
Dec 20, 2004 14.60 15.18 14.40 14.59 106,500 -0.12(-0.82%)
Dec 17, 2004 15.19 15.23 14.64 14.71 47,200 -0.70(-4.54%)
Dec 16, 2004 15.35 15.62 15.23 15.41 17,400 +0.01(+0.06%)
Dec 15, 2004 15.48 15.51 15.30 15.40 11,800 +0.01(+0.06%)
Dec 14, 2004 15.43 15.70 15.24 15.39 26,900 +0.06(+0.39%)
Dec 13, 2004 15.30 15.49 14.90 15.33 31,800 +0.04(+0.26%)
Dec 10, 2004 15.25 15.38 14.96 15.29 104,400 +0.34(+2.27%)
Dec 09, 2004 14.88 15.11 14.62 14.95 19,900 +0.12(+0.81%)
Dec 08, 2004 13.77 14.85 13.77 14.83 374,700 +0.89(+6.38%)
Dec 07, 2004 14.51 14.59 13.75 13.94 68,600 -0.58(-3.99%)
Dec 06, 2004 14.66 14.93 14.50 14.52 49,000 -0.44(-2.94%)
Dec 03, 2004 15.05 15.11 14.55 14.96 155,700 -0.09(-0.60%)
Dec 02, 2004 15.25 15.25 14.92 15.05 23,000 +0.17(+1.14%)
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.