Bj's Restaurants Inc (NQ: BJRI )

22.08 -1.02 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.60 14.95 14.35 14.68 31,700 -0.12(-0.81%)
Aug 30, 2004 14.70 14.91 14.30 14.80 44,600 -0.25(-1.66%)
Aug 27, 2004 14.90 15.05 14.50 15.05 20,700 +0.48(+3.29%)
Aug 26, 2004 15.17 15.20 14.57 14.57 45,700 -0.41(-2.74%)
Aug 25, 2004 14.80 15.18 14.80 14.98 40,500 +0.07(+0.47%)
Aug 24, 2004 14.88 15.16 14.81 14.91 15,000 +0.11(+0.74%)
Aug 23, 2004 14.93 15.50 14.80 14.80 20,635 -0.16(-1.07%)
Aug 20, 2004 15.01 15.14 14.85 14.96 26,406 +0.14(+0.94%)
Aug 19, 2004 14.92 15.45 14.80 14.82 89,100 -0.38(-2.50%)
Aug 18, 2004 14.99 15.20 14.75 15.20 17,700 +0.00(+0.00%)
Aug 17, 2004 15.00 15.24 14.81 15.20 16,000 +0.20(+1.33%)
Aug 16, 2004 14.20 15.35 14.20 15.00 19,900 +0.62(+4.31%)
Aug 13, 2004 14.45 14.81 14.23 14.38 21,200 -0.13(-0.90%)
Aug 12, 2004 14.51 14.86 14.38 14.51 18,900 +0.00(+0.00%)
Aug 11, 2004 14.93 14.93 14.51 14.51 18,600 -0.25(-1.69%)
Aug 10, 2004 14.80 14.90 14.50 14.76 36,800 +0.22(+1.51%)
Aug 09, 2004 14.89 15.00 14.54 14.54 24,600 -0.19(-1.29%)
Aug 06, 2004 14.89 14.94 14.56 14.73 51,500 +0.02(+0.14%)
Aug 05, 2004 14.98 15.21 14.70 14.71 32,000 -0.27(-1.80%)
Aug 04, 2004 14.93 15.10 14.87 14.98 60,000 +0.03(+0.20%)
Aug 03, 2004 14.76 15.38 14.72 14.95 81,200 -0.06(-0.40%)
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.