Bj's Restaurants Inc (NQ: BJRI )

31.64 -0.77 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.75 11.82 11.64 11.68 19,526 -0.12(-0.99%)
Aug 28, 2003 11.77 12.02 11.67 11.79 83,966 +0.00(+0.00%)
Aug 27, 2003 11.97 12.06 11.68 11.79 43,781 -0.17(-1.38%)
Aug 26, 2003 11.85 11.99 11.49 11.96 57,964 +0.00(+0.00%)
Aug 25, 2003 11.72 12.16 11.58 11.96 105,548 +0.28(+2.42%)
Aug 22, 2003 11.53 11.97 11.38 11.68 94,346 +0.19(+1.69%)
Aug 21, 2003 11.14 11.48 11.14 11.48 62,280 +0.30(+2.70%)
Aug 20, 2003 10.99 11.19 10.90 11.18 70,502 +0.03(+0.26%)
Aug 19, 2003 11.16 11.16 10.96 11.15 28,365 +0.08(+0.70%)
Aug 18, 2003 10.80 11.14 10.63 11.07 30,523 +0.32(+2.99%)
Aug 15, 2003 10.76 10.82 10.74 10.75 4,110 +0.04(+0.36%)
Aug 14, 2003 10.76 10.80 10.51 10.71 82,321 -0.09(-0.82%)
Aug 13, 2003 10.95 11.16 10.80 10.80 116,134 -0.29(-2.62%)
Aug 12, 2003 10.90 11.14 10.80 11.09 331,136 +0.29(+2.70%)
Aug 11, 2003 10.80 10.89 10.67 10.80 63,000 +0.10(+0.91%)
Aug 08, 2003 10.91 10.91 10.53 10.70 111,201 +0.00(+0.00%)
Aug 07, 2003 10.49 10.70 10.12 10.70 49,742 +0.21(+2.04%)
Aug 06, 2003 9.993 10.70 9.973 10.49 75,435 +0.09(+0.84%)
Aug 05, 2003 10.41 10.51 9.925 10.40 49,228 +0.04(+0.38%)
Aug 04, 2003 10.26 10.42 10.02 10.36 68,241 -0.15(-1.39%)
Aug 01, 2003 10.70 10.70 10.06 10.51 101,039 -0.20(-1.91%)
Jul 31, 2003 10.95 10.95 10.61 10.71 149,432 +0.01(+0.09%)
Jul 30, 2003 10.90 10.90 10.53 10.70 73,072 -0.15(-1.35%)
Jul 29, 2003 10.90 10.99 10.53 10.85 77,696 -0.05(-0.45%)
Jul 28, 2003 11.48 11.63 10.90 10.90 165,157 -0.48(-4.19%)
Jul 25, 2003 10.75 11.48 10.75 11.37 85,096 +0.40(+3.63%)
Jul 24, 2003 11.34 11.38 10.85 10.98 105,754 -0.19(-1.74%)
Jul 23, 2003 11.00 11.17 10.77 11.17 63,719 +0.21(+1.95%)
Jul 22, 2003 10.98 11.04 10.80 10.96 110,687 +0.01(+0.09%)
Jul 21, 2003 10.85 11.25 10.70 10.95 67,933 +0.15(+1.35%)
Jul 18, 2003 10.69 10.90 10.61 10.80 89,310 +0.15(+1.37%)
Jul 17, 2003 10.60 10.85 10.57 10.65 199,380 -0.06(-0.55%)
Jul 16, 2003 10.75 10.80 10.56 10.71 217,366 -0.01(-0.09%)
Jul 15, 2003 10.65 10.80 10.46 10.72 202,361 +0.04(+0.36%)
Jul 14, 2003 11.31 11.31 10.60 10.68 94,346 -0.29(-2.66%)
Jul 11, 2003 11.04 11.38 10.46 10.98 172,899 +0.03(+0.27%)
Jul 10, 2003 11.72 11.72 10.89 10.95 142,341 -0.92(-7.79%)
Jul 09, 2003 11.81 12.06 11.45 11.87 250,150 +0.05(+0.41%)
Jul 08, 2003 11.48 12.07 11.21 11.82 192,803 +0.48(+4.20%)
Jul 07, 2003 10.79 11.47 10.70 11.35 306,881 +0.54(+5.05%)
Jul 03, 2003 10.31 10.80 10.15 10.80 202,052 +0.56(+5.51%)
Jul 02, 2003 9.623 10.30 9.613 10.24 261,456 +0.27(+2.73%)
Jul 01, 2003 9.740 9.973 9.681 9.964 134,427 +0.23(+2.40%)
Jun 30, 2003 9.740 10.00 9.691 9.730 186,328 -0.03(-0.30%)
Jun 27, 2003 9.662 9.896 9.633 9.759 193,704 -0.10(-0.99%)
Jun 26, 2003 9.730 10.00 9.623 9.857 105,548 +0.08(+0.86%)
Jun 25, 2003 9.759 9.779 9.516 9.773 79,546 +0.04(+0.44%)
Jun 24, 2003 9.584 9.759 9.584 9.730 107,809 +0.20(+2.15%)
Jun 23, 2003 9.633 9.759 9.438 9.526 94,962 -0.21(-2.20%)
Jun 20, 2003 9.769 9.847 9.662 9.740 94,037 +0.01(+0.10%)
Jun 19, 2003 10.22 10.27 9.681 9.730 276,460 -0.06(-0.59%)
Jun 18, 2003 9.380 9.925 9.380 9.788 291,363 +0.45(+4.78%)
Jun 17, 2003 9.156 9.390 9.146 9.341 95,579 +0.10(+1.05%)
Jun 16, 2003 9.244 9.487 9.176 9.244 196,503 +0.10(+1.06%)
Jun 13, 2003 9.244 9.244 9.049 9.146 28,262 -0.04(-0.42%)
Jun 12, 2003 9.438 9.439 8.932 9.185 58,992 -0.23(-2.48%)
Jun 11, 2003 9.536 9.536 9.176 9.419 59,197 -0.12(-1.22%)
Jun 10, 2003 9.030 9.700 9.000 9.536 138,847 +0.54(+5.95%)
Jun 09, 2003 9.360 9.467 9.000 9.000 105,240 -0.44(-4.65%)
Jun 06, 2003 9.098 9.983 9.060 9.439 479,233 +0.17(+1.79%)
Jun 05, 2003 8.173 9.273 8.125 9.273 526,714 +1.17(+14.41%)
Jun 04, 2003 7.930 8.193 7.930 8.105 89,207 +0.13(+1.59%)
Jun 03, 2003 7.940 8.125 7.940 7.979 55,394 +0.03(+0.37%)
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.