Bj's Restaurants Inc (NQ: BJRI )

22.74 -1.01 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.810 6.980 6.800 6.800 31,900 -0.02(-0.29%)
Jan 30, 2003 7.020 7.000 6.820 6.820 23,300 -0.20(-2.85%)
Jan 29, 2003 7.010 7.060 6.860 7.020 90,300 -0.01(-0.14%)
Jan 28, 2003 6.700 7.040 6.700 7.030 91,500 +0.32(+4.77%)
Jan 27, 2003 6.800 6.800 6.550 6.710 120,900 -0.02(-0.30%)
Jan 24, 2003 6.850 7.000 6.680 6.730 75,000 -0.12(-1.75%)
Jan 23, 2003 6.610 7.030 6.610 6.850 92,100 +0.24(+3.63%)
Jan 22, 2003 7.000 7.000 6.400 6.610 469,400 -0.40(-5.71%)
Jan 21, 2003 7.100 7.120 7.000 7.010 30,600 -0.08(-1.13%)
Jan 17, 2003 7.020 7.190 6.970 7.090 40,600 +0.03(+0.42%)
Jan 16, 2003 6.910 7.200 6.900 7.060 51,500 +0.05(+0.71%)
Jan 15, 2003 6.910 7.050 6.600 7.010 286,700 +0.00(+0.00%)
Jan 14, 2003 6.900 7.050 6.900 7.010 154,500 +0.06(+0.86%)
Jan 13, 2003 7.030 7.040 6.860 6.950 208,900 -0.10(-1.42%)
Jan 10, 2003 6.920 7.050 6.800 7.050 298,700 +0.21(+3.07%)
Jan 09, 2003 6.810 6.960 6.750 6.840 281,400 -0.09(-1.30%)
Jan 08, 2003 6.850 6.990 6.750 6.930 48,500 +0.06(+0.89%)
Jan 07, 2003 6.850 6.869 6.600 6.869 58,600 +0.02(+0.28%)
Jan 06, 2003 6.800 6.860 6.510 6.850 225,400 +0.07(+1.03%)
Jan 03, 2003 6.850 6.890 6.600 6.780 85,400 -0.03(-0.44%)
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.