Bj's Restaurants Inc (NQ: BJRI )

32.44 USD -0.72 (-2.17%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.55 13.74 13.42 13.50 38,600 -0.07(-0.52%)
May 27, 2004 13.74 13.88 13.55 13.57 47,400 -0.32(-2.30%)
May 26, 2004 13.50 13.90 13.40 13.89 42,900 +0.11(+0.80%)
May 25, 2004 13.32 13.87 13.17 13.78 101,500 +0.56(+4.24%)
May 24, 2004 13.25 13.58 13.02 13.22 141,800 -0.11(-0.83%)
May 21, 2004 13.72 13.78 13.25 13.33 188,800 -0.31(-2.27%)
May 20, 2004 13.69 13.92 13.53 13.64 36,800 -0.29(-2.08%)
May 19, 2004 13.83 14.25 13.72 13.93 56,600 +0.11(+0.80%)
May 18, 2004 13.54 13.83 13.50 13.82 14,100 +0.26(+1.92%)
May 17, 2004 13.60 13.80 13.25 13.56 48,200 -0.10(-0.73%)
May 14, 2004 13.40 14.12 13.40 13.66 59,100 -0.04(-0.29%)
May 13, 2004 13.54 13.70 13.45 13.70 47,000 +0.00(+0.00%)
May 12, 2004 13.55 13.70 13.20 13.70 31,800 +0.20(+1.48%)
May 11, 2004 13.01 13.50 12.99 13.50 70,300 +0.45(+3.45%)
May 10, 2004 13.65 13.66 12.75 13.05 80,300 -0.66(-4.81%)
May 07, 2004 14.15 14.15 13.56 13.71 59,400 -0.39(-2.77%)
May 06, 2004 14.22 14.30 13.82 14.10 57,700 -0.21(-1.47%)
May 05, 2004 14.20 14.45 14.01 14.31 27,300 +0.16(+1.13%)
May 04, 2004 14.19 14.22 13.50 14.15 48,700 -0.04(-0.28%)
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.