Bj's Restaurants Inc (NQ: BJRI )

39.42 USD +0.18 (+0.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.600 8.600 8.360 8.380 34,600 -0.17(-1.99%)
May 29, 2003 8.600 8.600 8.480 8.550 31,300 +0.03(+0.35%)
May 28, 2003 8.500 8.600 8.500 8.520 24,800 +0.02(+0.24%)
May 27, 2003 8.540 8.640 8.470 8.500 50,500 -0.04(-0.47%)
May 23, 2003 8.420 8.550 8.410 8.540 128,500 +0.07(+0.83%)
May 22, 2003 8.370 8.500 8.330 8.470 25,500 +0.17(+2.05%)
May 21, 2003 8.420 8.420 8.230 8.300 33,600 -0.20(-2.35%)
May 20, 2003 8.300 8.650 8.190 8.500 167,000 +0.22(+2.66%)
May 19, 2003 8.200 8.290 8.000 8.280 53,500 +0.28(+3.50%)
May 16, 2003 7.760 8.230 7.750 8.000 183,100 +0.22(+2.83%)
May 15, 2003 7.900 8.050 7.730 7.780 281,000 -0.27(-3.35%)
May 14, 2003 8.250 8.250 8.000 8.050 69,900 -0.15(-1.83%)
May 13, 2003 8.480 8.490 8.150 8.200 37,500 -0.11(-1.32%)
May 12, 2003 8.260 8.650 8.260 8.310 58,300 -0.10(-1.19%)
May 09, 2003 8.200 8.500 8.200 8.410 61,400 +0.16(+1.94%)
May 08, 2003 8.520 8.520 7.900 8.250 83,000 -0.27(-3.17%)
May 07, 2003 8.650 8.800 8.290 8.520 113,900 -0.21(-2.42%)
May 06, 2003 8.560 8.840 8.560 8.731 85,700 +0.13(+1.52%)
May 05, 2003 8.650 8.770 8.560 8.600 61,200 +0.05(+0.57%)
May 02, 2003 8.530 8.800 8.530 8.551 74,800 -0.02(-0.22%)
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.