Bj's Restaurants Inc (NQ: BJRI )

30.87 -0.53 (-1.69%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.368 8.368 8.134 8.154 35,559 -0.17(-1.99%)
May 29, 2003 8.368 8.368 8.251 8.319 32,168 +0.03(+0.35%)
May 28, 2003 8.271 8.368 8.271 8.290 25,487 +0.02(+0.24%)
May 27, 2003 8.310 8.407 8.241 8.271 51,900 -0.04(-0.47%)
May 23, 2003 8.193 8.319 8.183 8.310 132,064 +0.07(+0.83%)
May 22, 2003 8.144 8.271 8.105 8.241 26,207 +0.17(+2.05%)
May 21, 2003 8.193 8.193 8.008 8.076 34,531 -0.19(-2.35%)
May 20, 2003 8.076 8.417 7.969 8.271 171,631 +0.21(+2.66%)
May 19, 2003 7.979 8.066 7.784 8.057 54,983 +0.27(+3.50%)
May 16, 2003 7.551 8.008 7.541 7.784 188,178 +0.21(+2.83%)
May 15, 2003 7.687 7.833 7.521 7.570 288,793 -0.26(-3.35%)
May 14, 2003 8.027 8.027 7.784 7.833 71,838 -0.15(-1.83%)
May 13, 2003 8.251 8.261 7.930 7.979 38,540 -0.11(-1.32%)
May 12, 2003 8.037 8.417 8.037 8.086 59,917 -0.10(-1.19%)
May 09, 2003 7.979 8.271 7.979 8.183 63,102 +0.16(+1.94%)
May 08, 2003 8.290 8.290 7.687 8.027 85,302 -0.26(-3.17%)
May 07, 2003 8.417 8.563 8.066 8.290 117,059 -0.21(-2.42%)
May 06, 2003 8.329 8.601 8.329 8.495 88,076 +0.13(+1.52%)
May 05, 2003 8.417 8.533 8.329 8.368 62,897 +0.05(+0.57%)
May 02, 2003 8.300 8.563 8.300 8.320 76,874 -0.02(-0.22%)
May 01, 2003 8.173 8.426 8.027 8.339 65,055 +0.00(+0.00%)
Apr 30, 2003 8.076 8.611 8.076 8.339 100,923 +0.19(+2.39%)
Apr 29, 2003 8.027 8.271 7.833 8.144 54,470 +0.17(+2.07%)
Apr 28, 2003 7.784 8.018 7.735 7.979 61,869 +0.10(+1.23%)
Apr 25, 2003 7.862 8.018 7.735 7.881 48,406 +0.00(+0.00%)
Apr 24, 2003 7.794 7.979 7.784 7.881 70,605 +0.05(+0.62%)
Apr 23, 2003 7.998 8.164 7.833 7.833 62,383 -0.05(-0.62%)
Apr 22, 2003 8.018 8.018 7.794 7.881 51,078 -0.10(-1.23%)
Apr 21, 2003 8.008 8.173 7.959 7.980 25,282 -0.18(-2.25%)
Apr 17, 2003 8.066 8.193 7.881 8.164 56,011 -0.03(-0.36%)
Apr 16, 2003 8.241 8.290 8.105 8.193 76,360 -0.08(-0.94%)
Apr 15, 2003 7.823 8.417 7.804 8.271 139,874 +0.32(+4.04%)
Apr 14, 2003 7.813 7.979 7.735 7.950 57,553 +0.16(+2.00%)
Apr 11, 2003 7.930 7.930 7.317 7.794 66,494 -0.10(-1.23%)
Apr 10, 2003 7.346 7.969 7.298 7.891 236,687 +0.45(+6.01%)
Apr 09, 2003 7.249 7.482 7.152 7.444 101,334 +0.25(+3.52%)
Apr 08, 2003 7.161 7.191 7.113 7.191 15,724 +0.08(+1.09%)
Apr 07, 2003 7.054 7.200 7.006 7.113 127,130 +0.11(+1.53%)
Apr 04, 2003 6.986 7.025 6.908 7.006 17,574 +0.02(+0.28%)
Apr 03, 2003 6.957 7.025 6.908 6.986 48,611 +0.06(+0.86%)
Apr 02, 2003 6.957 7.015 6.908 6.927 46,042 -0.02(-0.29%)
Apr 01, 2003 6.889 6.957 6.811 6.947 55,908 +0.12(+1.71%)
Mar 31, 2003 6.753 7.200 6.743 6.831 126,828 +0.02(+0.29%)
Mar 28, 2003 7.006 7.006 6.811 6.811 44,500 -0.21(-3.03%)
Mar 27, 2003 6.782 7.074 6.714 7.024 3,843,732 +0.25(+3.72%)
Mar 26, 2003 6.831 6.928 6.772 6.772 187,589 -0.10(-1.42%)
Mar 25, 2003 6.762 7.006 6.762 6.869 45,557 +0.11(+1.58%)
Mar 24, 2003 6.665 7.006 6.636 6.762 488,317 -0.02(-0.29%)
Mar 21, 2003 6.714 6.811 6.646 6.782 22,877,400 +0.02(+0.29%)
Mar 20, 2003 6.568 6.811 6.519 6.762 133,811 +0.13(+1.91%)
Mar 19, 2003 6.714 6.801 6.529 6.636 80,163 -0.14(-2.01%)
Mar 18, 2003 6.626 6.889 6.568 6.772 135,294 +0.06(+0.87%)
Mar 17, 2003 6.237 6.714 6.237 6.714 118,827 +0.50(+7.98%)
Mar 14, 2003 5.741 6.276 5.643 6.218 116,545 +0.49(+8.49%)
Mar 13, 2003 5.595 5.741 5.585 5.731 224,971 +0.22(+4.06%)
Mar 12, 2003 5.439 5.566 5.439 5.507 167,212 -0.10(-1.74%)
Mar 11, 2003 5.498 5.605 5.352 5.605 18,704 +0.17(+3.21%)
Mar 10, 2003 5.352 5.585 5.176 5.430 88,385 +0.03(+0.56%)
Mar 07, 2003 5.741 5.770 5.371 5.400 94,037 -0.34(-5.93%)
Mar 06, 2003 5.634 5.887 5.439 5.741 55,908 +0.06(+1.03%)
Mar 05, 2003 5.293 5.692 5.157 5.682 44,398 +0.30(+5.61%)
Mar 04, 2003 5.459 5.546 5.283 5.381 82,321 -0.16(-2.97%)
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.