Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.600 8.600 8.360 8.380 34,600 -0.17(-1.99%)
May 29, 2003 8.600 8.600 8.480 8.550 31,300 +0.03(+0.35%)
May 28, 2003 8.500 8.600 8.500 8.520 24,800 +0.02(+0.24%)
May 27, 2003 8.540 8.640 8.470 8.500 50,500 -0.04(-0.47%)
May 23, 2003 8.420 8.550 8.410 8.540 128,500 +0.07(+0.83%)
May 22, 2003 8.370 8.500 8.330 8.470 25,500 +0.17(+2.05%)
May 21, 2003 8.420 8.420 8.230 8.300 33,600 -0.20(-2.35%)
May 20, 2003 8.300 8.650 8.190 8.500 167,000 +0.22(+2.66%)
May 19, 2003 8.200 8.290 8.000 8.280 53,500 +0.28(+3.50%)
May 16, 2003 7.760 8.230 7.750 8.000 183,100 +0.22(+2.83%)
May 15, 2003 7.900 8.050 7.730 7.780 281,000 -0.27(-3.35%)
May 14, 2003 8.250 8.250 8.000 8.050 69,900 -0.15(-1.83%)
May 13, 2003 8.480 8.490 8.150 8.200 37,500 -0.11(-1.32%)
May 12, 2003 8.260 8.650 8.260 8.310 58,300 -0.10(-1.19%)
May 09, 2003 8.200 8.500 8.200 8.410 61,400 +0.16(+1.94%)
May 08, 2003 8.520 8.520 7.900 8.250 83,000 -0.27(-3.17%)
May 07, 2003 8.650 8.800 8.290 8.520 113,900 -0.21(-2.42%)
May 06, 2003 8.560 8.840 8.560 8.731 85,700 +0.13(+1.52%)
May 05, 2003 8.650 8.770 8.560 8.600 61,200 +0.05(+0.57%)
May 02, 2003 8.530 8.800 8.530 8.551 74,800 -0.02(-0.22%)
May 01, 2003 8.400 8.660 8.250 8.570 63,300 +0.00(+0.00%)
Apr 30, 2003 8.300 8.850 8.300 8.570 98,200 +0.20(+2.39%)
Apr 29, 2003 8.250 8.500 8.050 8.370 53,000 +0.17(+2.07%)
Apr 28, 2003 8.000 8.240 7.950 8.200 60,200 +0.10(+1.23%)
Apr 25, 2003 8.080 8.240 7.950 8.100 47,100 +0.00(+0.00%)
Apr 24, 2003 8.010 8.200 8.000 8.100 68,700 +0.05(+0.62%)
Apr 23, 2003 8.220 8.390 8.050 8.050 60,700 -0.05(-0.62%)
Apr 22, 2003 8.240 8.240 8.010 8.100 49,700 -0.10(-1.23%)
Apr 21, 2003 8.230 8.400 8.180 8.201 24,600 -0.19(-2.25%)
Apr 17, 2003 8.290 8.420 8.100 8.390 54,500 -0.03(-0.36%)
Apr 16, 2003 8.470 8.520 8.330 8.420 74,300 -0.08(-0.94%)
Apr 15, 2003 8.040 8.650 8.020 8.500 136,100 +0.33(+4.04%)
Apr 14, 2003 8.030 8.200 7.950 8.170 56,000 +0.16(+2.00%)
Apr 11, 2003 8.150 8.150 7.520 8.010 64,700 -0.10(-1.23%)
Apr 10, 2003 7.550 8.190 7.500 8.110 230,300 +0.46(+6.01%)
Apr 09, 2003 7.450 7.690 7.350 7.650 98,600 +0.26(+3.52%)
Apr 08, 2003 7.360 7.390 7.310 7.390 15,300 +0.08(+1.09%)
Apr 07, 2003 7.250 7.400 7.200 7.310 123,700 +0.11(+1.53%)
Apr 04, 2003 7.180 7.220 7.100 7.200 17,100 +0.02(+0.28%)
Apr 03, 2003 7.150 7.220 7.100 7.180 47,300 +0.06(+0.86%)
Apr 02, 2003 7.150 7.210 7.100 7.119 44,800 -0.02(-0.29%)
Apr 01, 2003 7.080 7.150 7.000 7.140 54,400 +0.12(+1.71%)
Mar 31, 2003 6.940 7.400 6.930 7.020 123,406 +0.02(+0.29%)
Mar 28, 2003 7.200 7.200 7.000 7.000 43,300 -0.22(-3.03%)
Mar 27, 2003 6.970 7.270 6.900 7.219 3,740,000 +0.26(+3.72%)
Mar 26, 2003 7.020 7.120 6.960 6.960 182,527 -0.10(-1.42%)
Mar 25, 2003 6.950 7.200 6.950 7.060 44,328 +0.11(+1.58%)
Mar 24, 2003 6.850 7.200 6.820 6.950 475,139 -0.02(-0.29%)
Mar 21, 2003 6.900 7.000 6.830 6.970 22,260,000 +0.02(+0.29%)
Mar 20, 2003 6.750 7.000 6.700 6.950 130,200 +0.13(+1.91%)
Mar 19, 2003 6.900 6.990 6.710 6.820 78,000 -0.14(-2.01%)
Mar 18, 2003 6.810 7.080 6.750 6.960 131,643 +0.06(+0.87%)
Mar 17, 2003 6.410 6.900 6.410 6.900 115,621 +0.51(+7.98%)
Mar 14, 2003 5.900 6.450 5.800 6.390 113,400 +0.50(+8.49%)
Mar 13, 2003 5.750 5.900 5.740 5.890 218,900 +0.23(+4.06%)
Mar 12, 2003 5.590 5.720 5.590 5.660 162,700 -0.10(-1.74%)
Mar 11, 2003 5.650 5.760 5.500 5.760 18,200 +0.18(+3.21%)
Mar 10, 2003 5.500 5.740 5.320 5.581 86,000 +0.03(+0.56%)
Mar 07, 2003 5.900 5.930 5.520 5.550 91,500 -0.35(-5.93%)
Mar 06, 2003 5.790 6.050 5.590 5.900 54,400 +0.06(+1.03%)
Mar 05, 2003 5.440 5.850 5.300 5.840 43,200 +0.31(+5.61%)
Mar 04, 2003 5.610 5.700 5.430 5.530 80,100 -0.17(-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.