Bj's Restaurants Inc (NQ: BJRI )

39.56 USD +0.32 (+0.82%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.98 13.20 12.80 13.05 37,500 -0.19(-1.44%)
Jan 29, 2004 12.90 13.27 12.90 13.24 35,800 +0.16(+1.22%)
Jan 28, 2004 13.45 13.60 12.90 13.08 120,900 -0.49(-3.61%)
Jan 27, 2004 13.93 13.93 13.50 13.57 115,900 -0.37(-2.65%)
Jan 26, 2004 13.59 13.95 13.59 13.94 46,000 +0.14(+1.01%)
Jan 23, 2004 13.50 13.93 13.48 13.80 59,600 +0.30(+2.22%)
Jan 22, 2004 13.44 13.75 13.35 13.50 101,700 +0.19(+1.43%)
Jan 21, 2004 13.00 13.49 12.95 13.31 80,000 +0.21(+1.60%)
Jan 20, 2004 12.75 13.14 12.75 13.10 90,800 +0.30(+2.34%)
Jan 16, 2004 12.65 12.94 12.57 12.80 115,100 +0.19(+1.51%)
Jan 15, 2004 13.51 13.57 12.60 12.61 291,245 -0.95(-7.01%)
Jan 14, 2004 13.99 14.00 13.53 13.56 172,657 -0.44(-3.14%)
Jan 13, 2004 13.95 14.00 13.23 14.00 335,275 +0.10(+0.72%)
Jan 12, 2004 14.00 14.25 13.90 13.90 84,931 -0.15(-1.07%)
Jan 09, 2004 14.16 14.35 14.00 14.05 171,663 -0.40(-2.77%)
Jan 08, 2004 14.39 14.68 14.34 14.45 54,216 +0.00(+0.00%)
Jan 07, 2004 14.59 14.79 14.30 14.45 63,534 -0.29(-1.97%)
Jan 06, 2004 14.70 14.80 14.50 14.74 99,500 -0.05(-0.34%)
Jan 05, 2004 14.31 14.95 14.31 14.79 75,100 +0.48(+3.35%)
Jan 02, 2004 14.99 15.14 14.05 14.31 90,700 -0.61(-4.09%)
Dec 31, 2003 14.95 15.44 14.78 14.92 83,500 -0.02(-0.13%)
Dec 30, 2003 14.75 15.00 14.63 14.94 33,530 +0.14(+0.95%)
Dec 29, 2003 14.49 14.95 14.16 14.80 45,372 +0.50(+3.50%)
Dec 26, 2003 14.32 14.63 14.20 14.30 46,325 -0.05(-0.35%)
Dec 24, 2003 14.74 14.75 13.90 14.35 48,684 -0.55(-3.69%)
Dec 23, 2003 13.94 15.20 13.90 14.90 133,640 +0.83(+5.90%)
Dec 22, 2003 13.80 14.25 13.80 14.07 34,265 +0.17(+1.23%)
Dec 19, 2003 14.24 14.25 13.80 13.90 37,303 -0.06(-0.45%)
Dec 18, 2003 13.60 14.15 13.60 13.96 86,908 +0.35(+2.59%)
Dec 17, 2003 13.96 14.40 13.47 13.61 54,672 -0.31(-2.23%)
Dec 16, 2003 13.75 14.05 13.57 13.92 72,147 +0.41(+3.03%)
Dec 15, 2003 14.60 14.60 13.41 13.51 83,149 -0.99(-6.83%)
Dec 12, 2003 14.50 14.69 14.37 14.50 34,882 +0.10(+0.69%)
Dec 11, 2003 13.86 14.46 13.85 14.40 89,100 +0.54(+3.90%)
Dec 10, 2003 14.59 14.59 13.65 13.86 114,410 -0.72(-4.94%)
Dec 09, 2003 14.70 14.75 14.50 14.58 59,504 -0.07(-0.48%)
Dec 08, 2003 14.73 14.75 14.54 14.65 116,853 +0.15(+1.03%)
Dec 05, 2003 14.90 14.90 14.68 14.50 26,931 -0.38(-2.55%)
Dec 04, 2003 14.75 14.91 14.60 14.88 60,735 -0.04(-0.27%)
Dec 03, 2003 14.92 15.16 14.79 14.92 210,708 -0.29(-1.91%)
Dec 02, 2003 14.55 15.25 14.48 15.21 196,709 +0.66(+4.54%)
Dec 01, 2003 14.25 14.55 14.21 14.55 82,728 +0.26(+1.82%)
Nov 28, 2003 14.35 14.35 14.15 14.29 29,552 +0.19(+1.35%)
Nov 26, 2003 14.32 14.50 14.05 14.10 22,585 -0.18(-1.26%)
Nov 25, 2003 13.72 14.35 13.54 14.28 82,654 +0.66(+4.85%)
Nov 24, 2003 13.40 13.74 13.31 13.62 45,931 +0.06(+0.44%)
Nov 21, 2003 13.41 13.61 13.36 13.56 65,337 +0.15(+1.12%)
Nov 20, 2003 13.78 14.00 13.33 13.41 65,551 -0.39(-2.83%)
Nov 19, 2003 13.55 14.00 13.55 13.80 31,979 +0.11(+0.80%)
Nov 18, 2003 13.85 13.85 13.61 13.69 28,015 +0.24(+1.79%)
Nov 17, 2003 13.75 13.84 13.30 13.45 51,723 -0.27(-1.97%)
Nov 14, 2003 14.15 14.15 13.65 13.72 39,587 -0.40(-2.83%)
Nov 13, 2003 13.70 14.15 13.51 14.12 68,615 +0.52(+3.82%)
Nov 12, 2003 13.51 13.77 13.26 13.60 45,116 -0.15(-1.09%)
Nov 11, 2003 13.88 13.89 13.50 13.75 44,736 -0.10(-0.72%)
Nov 10, 2003 14.25 14.45 13.70 13.85 72,370 -0.25(-1.77%)
Nov 07, 2003 14.30 14.40 13.98 14.10 55,834 -0.10(-0.70%)
Nov 06, 2003 13.37 14.50 13.24 14.20 119,407 +0.95(+7.17%)
Nov 05, 2003 12.62 13.42 12.55 13.25 88,117 +0.45(+3.52%)
Nov 04, 2003 12.78 13.18 12.69 12.80 56,641 +0.00(+0.00%)
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.