Bj's Restaurants Inc (NQ: BJRI )

30.70 USD -0.88 (-2.80%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.450 8.460 7.900 8.200 221,500 +0.70(+9.33%)
May 28, 2002 7.510 7.590 7.360 7.500 71,100 -0.07(-0.92%)
May 27, 2002 7.650 7.700 7.500 7.570 130,600 +0.00(+0.00%)
May 24, 2002 7.650 7.700 7.500 7.570 130,600 -0.03(-0.39%)
May 23, 2002 7.580 7.650 7.451 7.600 52,100 +0.05(+0.66%)
May 22, 2002 7.720 7.750 7.250 7.550 241,700 -0.20(-2.58%)
May 21, 2002 8.150 8.150 7.710 7.750 224,800 -0.38(-4.67%)
May 20, 2002 8.300 8.300 7.870 8.130 294,800 -0.17(-2.05%)
May 17, 2002 7.960 8.500 7.950 8.300 1,048,300 +0.50(+6.41%)
May 16, 2002 7.150 7.850 7.150 7.800 726,500 +0.70(+9.86%)
May 15, 2002 6.940 7.150 6.710 7.100 228,200 +0.17(+2.45%)
May 14, 2002 6.670 6.940 6.630 6.930 136,700 +0.26(+3.90%)
May 13, 2002 6.870 6.880 6.640 6.670 83,000 -0.28(-4.03%)
May 10, 2002 7.140 7.230 6.900 6.950 86,600 -0.18(-2.52%)
May 09, 2002 6.800 7.155 6.700 7.130 176,000 +0.40(+5.94%)
May 08, 2002 6.750 6.900 6.680 6.730 139,100 -0.01(-0.15%)
May 07, 2002 6.800 6.950 6.510 6.740 144,800 -0.10(-1.46%)
May 06, 2002 7.180 7.180 6.750 6.840 313,300 -0.26(-3.66%)
May 03, 2002 6.950 7.230 6.940 7.100 98,700 +0.12(+1.72%)
May 02, 2002 6.825 7.100 6.750 6.980 146,400 +0.13(+1.90%)
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.