Bj's Restaurants Inc (NQ: BJRI )

39.17 USD +0.94 (+2.46%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.20 14.48 13.95 14.00 41,300 -0.33(-2.30%)
Dec 30, 2004 13.90 14.52 13.90 14.33 55,700 +0.60(+4.37%)
Dec 29, 2004 13.76 14.00 13.43 13.73 109,200 -0.24(-1.72%)
Dec 28, 2004 13.85 14.10 13.76 13.97 57,500 -0.02(-0.14%)
Dec 27, 2004 14.12 14.34 13.76 13.99 152,100 -0.20(-1.41%)
Dec 23, 2004 14.70 14.73 14.03 14.19 54,400 -0.37(-2.54%)
Dec 22, 2004 14.42 14.81 14.42 14.56 10,600 -0.05(-0.34%)
Dec 21, 2004 14.64 14.80 14.41 14.61 17,400 +0.02(+0.14%)
Dec 20, 2004 14.60 15.18 14.40 14.59 106,500 -0.12(-0.82%)
Dec 17, 2004 15.19 15.23 14.64 14.71 47,200 -0.70(-4.54%)
Dec 16, 2004 15.35 15.62 15.23 15.41 17,400 +0.01(+0.06%)
Dec 15, 2004 15.48 15.51 15.30 15.40 11,800 +0.01(+0.06%)
Dec 14, 2004 15.43 15.70 15.24 15.39 26,900 +0.06(+0.39%)
Dec 13, 2004 15.30 15.49 14.90 15.33 31,800 +0.04(+0.26%)
Dec 10, 2004 15.25 15.38 14.96 15.29 104,400 +0.34(+2.27%)
Dec 09, 2004 14.88 15.11 14.62 14.95 19,900 +0.12(+0.81%)
Dec 08, 2004 13.77 14.85 13.77 14.83 374,700 +0.89(+6.38%)
Dec 07, 2004 14.51 14.59 13.75 13.94 68,600 -0.58(-3.99%)
Dec 06, 2004 14.66 14.93 14.50 14.52 49,000 -0.44(-2.94%)
Dec 03, 2004 15.05 15.11 14.55 14.96 155,700 -0.09(-0.60%)
Dec 02, 2004 15.25 15.25 14.92 15.05 23,000 +0.17(+1.14%)
Dec 01, 2004 14.80 15.24 14.80 14.88 35,700 -0.08(-0.53%)
Nov 30, 2004 15.10 15.21 14.76 14.96 20,300 -0.10(-0.66%)
Nov 29, 2004 15.00 15.10 14.50 15.06 23,800 +0.12(+0.80%)
Nov 26, 2004 15.00 15.00 14.77 14.94 5,700 -0.04(-0.27%)
Nov 24, 2004 14.95 15.00 14.56 14.98 29,400 +0.21(+1.42%)
Nov 23, 2004 15.20 15.20 14.73 14.77 40,700 -0.17(-1.14%)
Nov 22, 2004 15.00 15.14 14.81 14.94 33,700 -0.20(-1.32%)
Nov 19, 2004 14.90 15.50 14.86 15.14 26,000 +0.09(+0.60%)
Nov 18, 2004 15.59 15.59 15.00 15.05 18,900 -0.14(-0.92%)
Nov 17, 2004 15.10 15.82 15.10 15.19 22,300 +0.04(+0.26%)
Nov 16, 2004 15.50 15.74 15.10 15.15 33,600 -0.65(-4.11%)
Nov 15, 2004 15.50 16.17 15.50 15.80 27,200 -0.40(-2.47%)
Nov 12, 2004 16.00 16.38 15.47 16.20 66,000 +0.53(+3.38%)
Nov 11, 2004 15.82 15.98 15.37 15.67 41,700 -0.54(-3.33%)
Nov 10, 2004 15.29 16.30 14.97 16.21 57,400 +1.31(+8.79%)
Nov 09, 2004 14.40 15.28 14.40 14.90 46,500 +0.35(+2.41%)
Nov 08, 2004 15.13 15.13 14.55 14.55 127,700 -0.20(-1.36%)
Nov 05, 2004 15.75 15.75 14.75 14.75 116,300 -0.65(-4.22%)
Nov 04, 2004 15.55 15.55 15.24 15.40 39,800 +0.00(+0.00%)
Nov 03, 2004 15.30 15.80 15.14 15.40 105,400 +0.25(+1.65%)
Nov 02, 2004 15.46 15.47 15.05 15.15 77,700 -0.17(-1.11%)
Nov 01, 2004 15.26 15.50 15.25 15.32 41,300 -0.00(-0.03%)
Oct 29, 2004 16.14 16.14 15.25 15.32 70,900 +0.07(+0.49%)
Oct 28, 2004 15.70 16.11 15.25 15.25 99,200 -0.65(-4.09%)
Oct 27, 2004 16.25 16.80 15.66 15.90 94,200 -0.60(-3.64%)
Oct 26, 2004 16.60 17.00 16.18 16.50 26,400 +0.01(+0.06%)
Oct 25, 2004 17.24 17.24 16.25 16.49 61,500 -0.31(-1.85%)
Oct 22, 2004 17.03 17.08 16.80 16.80 11,900 -0.15(-0.88%)
Oct 21, 2004 17.00 17.00 16.75 16.95 19,300 -0.04(-0.24%)
Oct 20, 2004 16.75 16.99 16.75 16.99 18,800 +0.19(+1.13%)
Oct 19, 2004 17.24 17.25 16.80 16.80 18,100 -0.09(-0.53%)
Oct 18, 2004 17.25 17.25 16.75 16.89 32,000 -0.11(-0.65%)
Oct 15, 2004 16.86 17.06 16.51 17.00 25,200 +0.21(+1.25%)
Oct 14, 2004 17.45 17.45 16.40 16.79 34,200 -0.41(-2.38%)
Oct 13, 2004 17.49 17.49 17.00 17.20 95,400 +0.05(+0.29%)
Oct 12, 2004 16.70 17.60 16.70 17.15 78,500 +0.45(+2.69%)
Oct 11, 2004 16.80 16.85 16.55 16.70 24,900 +0.03(+0.18%)
Oct 08, 2004 15.73 16.77 15.73 16.67 68,500 +0.89(+5.64%)
Oct 07, 2004 15.92 16.01 15.67 15.78 38,300 +0.18(+1.15%)
Oct 06, 2004 16.10 16.40 15.60 15.60 230,300 -0.63(-3.88%)
Oct 05, 2004 16.10 16.42 15.99 16.23 61,000 -0.20(-1.22%)
Oct 04, 2004 16.00 16.60 16.00 16.43 30,500 +0.18(+1.11%)
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.