Bj's Restaurants Inc (NQ: BJRI )

36.93 USD +2.22 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.55 13.74 13.42 13.50 38,600 -0.07(-0.52%)
May 27, 2004 13.74 13.88 13.55 13.57 47,400 -0.32(-2.30%)
May 26, 2004 13.50 13.90 13.40 13.89 42,900 +0.11(+0.80%)
May 25, 2004 13.32 13.87 13.17 13.78 101,500 +0.56(+4.24%)
May 24, 2004 13.25 13.58 13.02 13.22 141,800 -0.11(-0.83%)
May 21, 2004 13.72 13.78 13.25 13.33 188,800 -0.31(-2.27%)
May 20, 2004 13.69 13.92 13.53 13.64 36,800 -0.29(-2.08%)
May 19, 2004 13.83 14.25 13.72 13.93 56,600 +0.11(+0.80%)
May 18, 2004 13.54 13.83 13.50 13.82 14,100 +0.26(+1.92%)
May 17, 2004 13.60 13.80 13.25 13.56 48,200 -0.10(-0.73%)
May 14, 2004 13.40 14.12 13.40 13.66 59,100 -0.04(-0.29%)
May 13, 2004 13.54 13.70 13.45 13.70 47,000 +0.00(+0.00%)
May 12, 2004 13.55 13.70 13.20 13.70 31,800 +0.20(+1.48%)
May 11, 2004 13.01 13.50 12.99 13.50 70,300 +0.45(+3.45%)
May 10, 2004 13.65 13.66 12.75 13.05 80,300 -0.66(-4.81%)
May 07, 2004 14.15 14.15 13.56 13.71 59,400 -0.39(-2.77%)
May 06, 2004 14.22 14.30 13.82 14.10 57,700 -0.21(-1.47%)
May 05, 2004 14.20 14.45 14.01 14.31 27,300 +0.16(+1.13%)
May 04, 2004 14.19 14.22 13.50 14.15 48,700 -0.04(-0.28%)
May 03, 2004 13.24 14.24 13.24 14.19 50,300 +0.98(+7.42%)
Apr 30, 2004 13.89 14.00 13.21 13.21 41,800 -0.68(-4.90%)
Apr 29, 2004 13.95 14.24 13.89 13.89 29,700 -0.11(-0.79%)
Apr 28, 2004 13.86 14.25 13.86 14.00 54,100 -0.06(-0.43%)
Apr 27, 2004 13.91 14.13 13.75 14.06 63,800 +0.21(+1.52%)
Apr 26, 2004 13.90 14.48 13.81 13.85 58,500 -0.39(-2.74%)
Apr 23, 2004 14.03 14.34 14.00 14.24 29,200 -0.01(-0.07%)
Apr 22, 2004 13.89 14.25 13.22 14.25 41,100 +0.53(+3.86%)
Apr 21, 2004 13.82 13.96 13.70 13.72 24,300 -0.31(-2.21%)
Apr 20, 2004 14.23 14.23 13.79 14.03 31,500 -0.10(-0.71%)
Apr 19, 2004 14.00 14.23 13.80 14.13 21,900 +0.06(+0.43%)
Apr 16, 2004 13.75 14.20 13.67 14.07 47,800 +0.50(+3.68%)
Apr 15, 2004 13.82 14.14 13.54 13.57 55,400 -0.25(-1.81%)
Apr 14, 2004 13.61 14.07 13.45 13.82 99,400 +0.04(+0.29%)
Apr 13, 2004 14.41 14.75 13.61 13.78 125,500 -0.83(-5.68%)
Apr 12, 2004 14.37 14.89 14.22 14.61 49,600 +0.32(+2.23%)
Apr 08, 2004 14.75 14.88 14.23 14.29 49,600 -0.31(-2.12%)
Apr 07, 2004 14.50 14.69 14.47 14.60 119,300 -0.05(-0.34%)
Apr 06, 2004 13.75 14.72 13.57 14.65 67,400 +0.77(+5.55%)
Apr 05, 2004 13.75 13.90 13.35 13.88 114,100 +0.22(+1.61%)
Apr 02, 2004 12.86 13.67 12.86 13.66 95,000 +0.66(+5.08%)
Apr 01, 2004 13.35 13.35 12.81 13.00 91,000 -0.07(-0.54%)
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%)
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.