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 (%)
Dec 31, 2003 14.95 15.44 14.78 14.92 83,500 -0.02(-0.13%)
Dec 30, 2003 14.75 15.00 14.63 14.94 33,530 +0.14(+0.95%)
Dec 29, 2003 14.49 14.95 14.16 14.80 45,372 +0.50(+3.50%)
Dec 26, 2003 14.32 14.63 14.20 14.30 46,325 -0.05(-0.35%)
Dec 24, 2003 14.74 14.75 13.90 14.35 48,684 -0.55(-3.69%)
Dec 23, 2003 13.94 15.20 13.90 14.90 133,640 +0.83(+5.90%)
Dec 22, 2003 13.80 14.25 13.80 14.07 34,265 +0.17(+1.23%)
Dec 19, 2003 14.24 14.25 13.80 13.90 37,303 -0.06(-0.45%)
Dec 18, 2003 13.60 14.15 13.60 13.96 86,908 +0.35(+2.59%)
Dec 17, 2003 13.96 14.40 13.47 13.61 54,672 -0.31(-2.23%)
Dec 16, 2003 13.75 14.05 13.57 13.92 72,147 +0.41(+3.03%)
Dec 15, 2003 14.60 14.60 13.41 13.51 83,149 -0.99(-6.83%)
Dec 12, 2003 14.50 14.69 14.37 14.50 34,882 +0.10(+0.69%)
Dec 11, 2003 13.86 14.46 13.85 14.40 89,100 +0.54(+3.90%)
Dec 10, 2003 14.59 14.59 13.65 13.86 114,410 -0.72(-4.94%)
Dec 09, 2003 14.70 14.75 14.50 14.58 59,504 -0.07(-0.48%)
Dec 08, 2003 14.73 14.75 14.54 14.65 116,853 +0.15(+1.03%)
Dec 05, 2003 14.90 14.90 14.68 14.50 26,931 -0.38(-2.55%)
Dec 04, 2003 14.75 14.91 14.60 14.88 60,735 -0.04(-0.27%)
Dec 03, 2003 14.92 15.16 14.79 14.92 210,708 -0.29(-1.91%)
Dec 02, 2003 14.55 15.25 14.48 15.21 196,709 +0.66(+4.54%)
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.