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 (%)
Mar 31, 2004 13.20 13.55 13.03 13.07 124,000 -0.02(-0.15%)
Mar 30, 2004 12.82 13.09 12.82 13.09 24,600 +0.14(+1.08%)
Mar 29, 2004 12.55 12.96 12.50 12.95 44,900 +0.39(+3.11%)
Mar 26, 2004 12.55 12.79 12.40 12.56 86,900 -0.21(-1.64%)
Mar 25, 2004 12.90 13.09 12.51 12.77 82,100 -0.22(-1.69%)
Mar 24, 2004 12.81 13.11 12.79 12.99 81,300 +0.02(+0.15%)
Mar 23, 2004 12.70 13.20 12.70 12.97 67,000 +0.08(+0.62%)
Mar 22, 2004 12.70 12.89 12.70 12.89 66,000 +0.14(+1.10%)
Mar 19, 2004 13.12 13.12 12.65 12.75 63,000 -0.18(-1.39%)
Mar 18, 2004 13.19 13.19 12.76 12.93 114,200 -0.17(-1.30%)
Mar 17, 2004 13.22 13.55 12.90 13.10 114,100 +0.24(+1.87%)
Mar 16, 2004 13.50 13.50 12.77 12.86 136,400 +0.27(+2.14%)
Mar 15, 2004 13.34 13.35 12.52 12.59 110,100 -0.59(-4.48%)
Mar 12, 2004 13.93 13.95 13.09 13.18 101,400 -0.42(-3.09%)
Mar 11, 2004 14.00 14.00 13.55 13.60 69,400 -0.20(-1.45%)
Mar 10, 2004 13.66 14.00 13.37 13.80 117,700 +0.20(+1.47%)
Mar 09, 2004 14.23 14.23 13.30 13.60 118,000 -0.64(-4.49%)
Mar 08, 2004 14.29 14.72 14.07 14.24 73,600 -0.15(-1.04%)
Mar 05, 2004 13.40 14.50 13.40 14.39 119,800 +0.59(+4.28%)
Mar 04, 2004 13.80 13.80 13.40 13.80 60,700 +0.11(+0.80%)
Mar 03, 2004 14.14 14.19 13.44 13.69 94,200 -0.21(-1.51%)
Mar 02, 2004 14.28 14.43 13.78 13.90 120,400 -0.41(-2.87%)
Mar 01, 2004 14.38 14.65 14.25 14.31 110,600 -0.27(-1.85%)
Feb 27, 2004 14.75 14.75 13.83 14.58 342,000 -0.74(-4.83%)
Feb 26, 2004 14.45 15.50 14.45 15.32 235,300 +0.73(+5.00%)
Feb 25, 2004 14.06 14.95 14.05 14.59 156,900 +0.39(+2.75%)
Feb 24, 2004 14.07 14.20 13.75 14.20 155,700 +0.17(+1.21%)
Feb 23, 2004 13.75 14.25 13.57 14.03 186,100 +0.43(+3.16%)
Feb 20, 2004 13.26 13.75 13.25 13.60 89,400 +0.34(+2.56%)
Feb 19, 2004 13.51 13.61 13.25 13.26 50,900 -0.29(-2.14%)
Feb 18, 2004 13.20 14.11 13.15 13.55 77,300 +0.24(+1.80%)
Feb 17, 2004 12.82 13.37 12.70 13.31 64,600 +0.46(+3.58%)
Feb 13, 2004 13.30 13.30 12.64 12.85 41,600 -0.18(-1.38%)
Feb 12, 2004 13.03 13.67 12.89 13.03 81,200 +0.18(+1.40%)
Feb 11, 2004 12.11 12.88 11.92 12.85 99,800 +0.77(+6.37%)
Feb 10, 2004 12.00 12.15 11.44 12.08 291,700 +0.09(+0.75%)
Feb 09, 2004 12.00 12.25 11.89 11.99 276,400 -0.21(-1.72%)
Feb 06, 2004 12.65 12.65 11.96 12.20 184,300 -0.29(-2.32%)
Feb 05, 2004 12.75 12.98 12.25 12.49 485,600 -0.26(-2.04%)
Feb 04, 2004 13.05 13.05 12.70 12.75 56,600 -0.31(-2.37%)
Feb 03, 2004 12.71 13.24 12.71 13.06 57,900 +0.22(+1.72%)
Feb 02, 2004 13.18 13.40 12.72 12.84 98,500 -0.21(-1.62%)
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%)
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.