Bj's Restaurants Inc (NQ: BJRI )

37.04 USD +2.33 (+6.71%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.450 8.460 7.900 8.200 221,500 +0.70(+9.33%)
May 28, 2002 7.510 7.590 7.360 7.500 71,100 -0.07(-0.92%)
May 27, 2002 7.650 7.700 7.500 7.570 130,600 +0.00(+0.00%)
May 24, 2002 7.650 7.700 7.500 7.570 130,600 -0.03(-0.39%)
May 23, 2002 7.580 7.650 7.451 7.600 52,100 +0.05(+0.66%)
May 22, 2002 7.720 7.750 7.250 7.550 241,700 -0.20(-2.58%)
May 21, 2002 8.150 8.150 7.710 7.750 224,800 -0.38(-4.67%)
May 20, 2002 8.300 8.300 7.870 8.130 294,800 -0.17(-2.05%)
May 17, 2002 7.960 8.500 7.950 8.300 1,048,300 +0.50(+6.41%)
May 16, 2002 7.150 7.850 7.150 7.800 726,500 +0.70(+9.86%)
May 15, 2002 6.940 7.150 6.710 7.100 228,200 +0.17(+2.45%)
May 14, 2002 6.670 6.940 6.630 6.930 136,700 +0.26(+3.90%)
May 13, 2002 6.870 6.880 6.640 6.670 83,000 -0.28(-4.03%)
May 10, 2002 7.140 7.230 6.900 6.950 86,600 -0.18(-2.52%)
May 09, 2002 6.800 7.155 6.700 7.130 176,000 +0.40(+5.94%)
May 08, 2002 6.750 6.900 6.680 6.730 139,100 -0.01(-0.15%)
May 07, 2002 6.800 6.950 6.510 6.740 144,800 -0.10(-1.46%)
May 06, 2002 7.180 7.180 6.750 6.840 313,300 -0.26(-3.66%)
May 03, 2002 6.950 7.230 6.940 7.100 98,700 +0.12(+1.72%)
May 02, 2002 6.825 7.100 6.750 6.980 146,400 +0.13(+1.90%)
May 01, 2002 6.940 6.940 6.760 6.850 58,400 +0.05(+0.74%)
Apr 30, 2002 6.470 6.950 6.250 6.800 284,400 +0.35(+5.43%)
Apr 29, 2002 6.800 6.960 6.420 6.450 227,000 -0.44(-6.39%)
Apr 26, 2002 7.050 7.050 6.800 6.890 159,600 -0.29(-4.04%)
Apr 25, 2002 7.270 7.300 6.890 7.180 108,500 -0.10(-1.37%)
Apr 24, 2002 7.300 7.480 7.270 7.280 50,800 -0.10(-1.36%)
Apr 23, 2002 7.400 7.440 7.250 7.380 193,300 +0.03(+0.41%)
Apr 22, 2002 7.350 7.500 7.200 7.350 101,900 +0.07(+0.96%)
Apr 19, 2002 7.270 7.410 7.150 7.280 61,600 -0.09(-1.22%)
Apr 18, 2002 7.510 7.510 7.080 7.370 159,200 -0.13(-1.73%)
Apr 17, 2002 7.600 7.740 7.380 7.500 112,500 -0.05(-0.66%)
Apr 16, 2002 7.550 7.840 7.550 7.550 134,400 +0.04(+0.53%)
Apr 15, 2002 7.950 7.950 7.500 7.510 156,100 -0.39(-4.94%)
Apr 12, 2002 7.245 7.930 7.150 7.900 489,800 +0.70(+9.72%)
Apr 11, 2002 7.210 7.250 6.940 7.200 481,700 -0.04(-0.55%)
Apr 10, 2002 6.420 7.240 6.410 7.240 757,700 +0.94(+14.92%)
Apr 09, 2002 6.180 6.440 6.050 6.300 229,800 +0.22(+3.62%)
Apr 08, 2002 6.130 6.300 5.700 6.080 728,000 +0.08(+1.33%)
Apr 05, 2002 6.420 6.420 6.000 6.000 428,200 -0.30(-4.76%)
Apr 04, 2002 6.280 6.430 6.090 6.300 353,400 +0.20(+3.28%)
Apr 03, 2002 6.550 6.580 5.990 6.100 671,700 -0.43(-6.58%)
Apr 02, 2002 6.770 6.800 6.410 6.530 385,800 -0.29(-4.25%)
Apr 01, 2002 6.410 7.070 6.350 6.820 1,094,800 +0.47(+7.40%)
Mar 29, 2002 6.040 6.450 5.950 6.350 826,700 +0.00(+0.00%)
Mar 28, 2002 6.040 6.450 5.950 6.350 818,700 +0.34(+5.66%)
Mar 27, 2002 5.780 6.120 5.780 6.010 552,700 +0.22(+3.80%)
Mar 26, 2002 5.850 5.850 5.680 5.790 558,000 -0.04(-0.69%)
Mar 25, 2002 5.710 5.830 5.670 5.830 174,400 +0.08(+1.39%)
Mar 22, 2002 5.970 5.970 5.750 5.750 397,700 -0.15(-2.54%)
Mar 21, 2002 5.580 5.960 5.500 5.900 787,800 +0.36(+6.50%)
Mar 20, 2002 5.340 5.560 5.340 5.540 474,000 +0.22(+4.14%)
Mar 19, 2002 5.340 5.360 5.260 5.320 150,100 -0.01(-0.19%)
Mar 18, 2002 5.380 5.470 5.250 5.330 147,600 -0.05(-0.93%)
Mar 15, 2002 5.210 5.380 5.190 5.380 365,600 +0.19(+3.66%)
Mar 14, 2002 5.130 5.230 5.080 5.190 184,200 +0.07(+1.37%)
Mar 13, 2002 5.090 5.120 5.040 5.120 115,600 +0.07(+1.29%)
Mar 12, 2002 5.020 5.080 4.980 5.055 30,100 +0.04(+0.90%)
Mar 11, 2002 5.060 5.060 5.000 5.010 38,700 -0.03(-0.60%)
Mar 08, 2002 5.080 5.080 4.960 5.040 58,900 -0.02(-0.40%)
Mar 07, 2002 5.120 5.156 5.030 5.060 36,300 -0.06(-1.17%)
Mar 06, 2002 5.120 5.120 5.040 5.120 55,500 +0.04(+0.79%)
Mar 05, 2002 5.110 5.130 5.060 5.080 52,200 +0.05(+0.99%)
Mar 04, 2002 5.000 5.100 4.950 5.030 131,300 +0.03(+0.60%)
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.