Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 15.65 16.25 15.65 16.25 44,900 +0.38(+2.39%)
Sep 30, 2004 15.94 15.94 15.55 15.87 25,200 -0.01(-0.06%)
Sep 29, 2004 15.81 15.88 15.75 15.88 10,700 +0.08(+0.51%)
Sep 28, 2004 15.64 15.80 15.54 15.80 10,100 +0.15(+0.96%)
Sep 27, 2004 15.65 15.71 15.45 15.65 18,300 +0.00(+0.00%)
Sep 24, 2004 15.65 15.97 15.60 15.65 67,900 +0.00(+0.00%)
Sep 23, 2004 15.51 15.85 15.50 15.65 15,400 -0.18(-1.14%)
Sep 22, 2004 15.40 15.83 15.20 15.83 34,000 +0.03(+0.19%)
Sep 21, 2004 15.32 15.80 15.01 15.80 16,700 +0.75(+4.98%)
Sep 20, 2004 15.28 15.54 15.05 15.05 12,800 -0.16(-1.05%)
Sep 17, 2004 15.50 15.80 15.01 15.21 30,700 -0.29(-1.87%)
Sep 16, 2004 15.11 15.50 15.11 15.50 11,200 +0.14(+0.91%)
Sep 15, 2004 15.10 15.49 15.10 15.36 16,000 -0.08(-0.52%)
Sep 14, 2004 15.40 15.49 14.90 15.44 10,400 +0.35(+2.32%)
Sep 13, 2004 15.18 15.47 14.97 15.09 53,500 +0.16(+1.07%)
Sep 10, 2004 14.76 15.18 14.76 14.93 14,794 +0.05(+0.34%)
Sep 09, 2004 14.77 15.10 14.75 14.88 17,400 +0.00(+0.00%)
Sep 08, 2004 14.71 15.45 14.71 14.88 20,400 -0.14(-0.93%)
Sep 07, 2004 14.75 15.28 14.65 15.02 20,157 +0.24(+1.62%)
Sep 03, 2004 15.25 15.25 14.76 14.78 11,800 -0.47(-3.08%)
Sep 02, 2004 14.55 15.39 14.55 15.25 20,900 +0.25(+1.67%)
Sep 01, 2004 14.40 15.59 14.40 15.00 47,000 +0.32(+2.18%)
Aug 31, 2004 14.60 14.95 14.35 14.68 31,700 -0.12(-0.81%)
Aug 30, 2004 14.70 14.91 14.30 14.80 44,600 -0.25(-1.66%)
Aug 27, 2004 14.90 15.05 14.50 15.05 20,700 +0.48(+3.29%)
Aug 26, 2004 15.17 15.20 14.57 14.57 45,700 -0.41(-2.74%)
Aug 25, 2004 14.80 15.18 14.80 14.98 40,500 +0.07(+0.47%)
Aug 24, 2004 14.88 15.16 14.81 14.91 15,000 +0.11(+0.74%)
Aug 23, 2004 14.93 15.50 14.80 14.80 20,635 -0.16(-1.07%)
Aug 20, 2004 15.01 15.14 14.85 14.96 26,406 +0.14(+0.94%)
Aug 19, 2004 14.92 15.45 14.80 14.82 89,100 -0.38(-2.50%)
Aug 18, 2004 14.99 15.20 14.75 15.20 17,700 +0.00(+0.00%)
Aug 17, 2004 15.00 15.24 14.81 15.20 16,000 +0.20(+1.33%)
Aug 16, 2004 14.20 15.35 14.20 15.00 19,900 +0.62(+4.31%)
Aug 13, 2004 14.45 14.81 14.23 14.38 21,200 -0.13(-0.90%)
Aug 12, 2004 14.51 14.86 14.38 14.51 18,900 +0.00(+0.00%)
Aug 11, 2004 14.93 14.93 14.51 14.51 18,600 -0.25(-1.69%)
Aug 10, 2004 14.80 14.90 14.50 14.76 36,800 +0.22(+1.51%)
Aug 09, 2004 14.89 15.00 14.54 14.54 24,600 -0.19(-1.29%)
Aug 06, 2004 14.89 14.94 14.56 14.73 51,500 +0.02(+0.14%)
Aug 05, 2004 14.98 15.21 14.70 14.71 32,000 -0.27(-1.80%)
Aug 04, 2004 14.93 15.10 14.87 14.98 60,000 +0.03(+0.20%)
Aug 03, 2004 14.76 15.38 14.72 14.95 81,200 -0.06(-0.40%)
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.