Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.50 15.51 14.95 15.03 54,900 -0.38(-2.47%)
Jul 29, 2004 15.55 16.38 15.10 15.41 140,000 +0.02(+0.13%)
Jul 28, 2004 14.12 15.92 14.11 15.39 244,300 +1.49(+10.72%)
Jul 27, 2004 13.30 13.90 13.24 13.90 47,600 +0.65(+4.91%)
Jul 26, 2004 13.86 14.00 13.10 13.25 164,600 -0.65(-4.68%)
Jul 23, 2004 13.94 14.11 13.81 13.90 27,900 +0.01(+0.07%)
Jul 22, 2004 14.02 14.10 13.82 13.89 63,600 -0.11(-0.79%)
Jul 21, 2004 14.31 14.31 13.95 14.00 35,700 -0.23(-1.62%)
Jul 20, 2004 14.15 14.29 13.81 14.23 33,200 +0.04(+0.28%)
Jul 19, 2004 13.81 14.20 13.81 14.19 17,900 +0.28(+2.01%)
Jul 16, 2004 14.02 14.30 13.85 13.91 78,000 -0.09(-0.64%)
Jul 15, 2004 13.91 14.18 13.91 14.00 72,700 -0.08(-0.57%)
Jul 14, 2004 13.95 14.20 13.90 14.08 71,700 +0.11(+0.79%)
Jul 13, 2004 14.24 14.40 13.95 13.97 107,300 -0.19(-1.34%)
Jul 12, 2004 14.30 14.34 14.05 14.16 143,000 -0.14(-0.98%)
Jul 09, 2004 14.51 14.57 14.23 14.30 101,000 -0.14(-0.97%)
Jul 08, 2004 14.70 14.90 14.27 14.44 165,400 -0.36(-2.43%)
Jul 07, 2004 15.13 15.22 14.62 14.80 76,300 -0.14(-0.94%)
Jul 06, 2004 15.75 15.75 14.91 14.94 107,100 -0.62(-3.98%)
Jul 02, 2004 15.50 15.63 15.01 15.56 65,200 +0.20(+1.30%)
Jul 01, 2004 15.44 15.53 15.02 15.36 43,000 +0.15(+0.99%)
Jun 30, 2004 15.97 15.97 15.20 15.21 62,800 -0.66(-4.16%)
Jun 29, 2004 15.79 16.19 15.74 15.87 117,800 +0.10(+0.63%)
Jun 28, 2004 15.40 15.90 15.31 15.77 47,400 -0.13(-0.82%)
Jun 25, 2004 15.90 15.92 15.15 15.90 137,000 -0.02(-0.13%)
Jun 24, 2004 15.98 16.00 15.61 15.92 50,700 +0.14(+0.89%)
Jun 23, 2004 15.02 15.90 15.01 15.78 69,700 +0.56(+3.68%)
Jun 22, 2004 14.96 15.25 14.91 15.22 28,400 +0.15(+1.00%)
Jun 21, 2004 15.33 15.40 14.90 15.07 18,900 -0.11(-0.72%)
Jun 18, 2004 14.90 15.25 14.72 15.18 69,300 +0.05(+0.33%)
Jun 17, 2004 15.13 15.38 14.87 15.13 63,200 +0.05(+0.33%)
Jun 16, 2004 15.20 15.20 14.76 15.08 44,400 +0.33(+2.24%)
Jun 15, 2004 14.63 15.00 14.51 14.75 33,800 +0.31(+2.15%)
Jun 14, 2004 14.40 14.50 14.36 14.44 37,600 -0.06(-0.41%)
Jun 10, 2004 14.65 14.83 14.45 14.50 51,500 -0.18(-1.23%)
Jun 09, 2004 14.76 14.93 14.52 14.68 19,600 -0.10(-0.66%)
Jun 08, 2004 14.51 15.21 14.33 14.78 98,000 +0.27(+1.85%)
Jun 07, 2004 14.30 14.51 14.16 14.51 47,900 +0.23(+1.61%)
Jun 04, 2004 14.38 14.50 14.20 14.28 26,800 +0.02(+0.14%)
Jun 03, 2004 14.05 14.36 13.92 14.26 35,800 +0.05(+0.35%)
Jun 02, 2004 14.00 14.25 13.79 14.21 71,500 +0.29(+2.08%)
Jun 01, 2004 13.57 14.00 13.46 13.92 34,800 +0.42(+3.11%)
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.