Bj's Restaurants Inc (NQ: BJRI )

33.90 USD -1.20 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.470 8.550 7.760 7.760 136,800 -0.51(-6.17%)
Jul 30, 2002 8.500 8.510 8.260 8.270 104,500 +0.01(+0.12%)
Jul 29, 2002 8.100 8.450 7.750 8.260 215,000 +0.25(+3.12%)
Jul 26, 2002 7.850 8.050 7.730 8.010 68,700 +0.03(+0.38%)
Jul 25, 2002 7.520 8.100 7.520 7.980 150,189 +0.38(+5.00%)
Jul 24, 2002 7.410 7.680 7.400 7.600 149,410 -0.15(-1.94%)
Jul 23, 2002 7.700 7.800 7.311 7.750 154,867 +0.20(+2.64%)
Jul 22, 2002 7.990 8.000 7.300 7.551 196,900 -0.52(-6.43%)
Jul 19, 2002 8.520 8.553 7.600 8.070 385,600 -0.68(-7.77%)
Jul 17, 2002 9.150 9.190 8.590 8.750 126,000 +0.27(+3.18%)
Jul 12, 2002 8.600 8.690 8.370 8.480 164,900 -0.04(-0.47%)
Jul 11, 2002 9.130 9.130 8.330 8.520 392,800 -0.52(-5.75%)
Jul 10, 2002 9.350 9.479 9.040 9.040 211,000 -0.31(-3.32%)
Jul 09, 2002 9.949 9.949 9.350 9.350 251,400 -0.60(-6.02%)
Jul 08, 2002 10.16 10.16 9.949 9.949 251,500 -0.21(-2.08%)
Jul 05, 2002 10.20 10.25 10.01 10.16 79,200 +0.06(+0.59%)
Jul 04, 2002 10.24 10.24 9.840 10.10 508,300 +0.00(+0.00%)
Jul 03, 2002 10.24 10.24 9.840 10.10 508,300 -0.10(-0.98%)
Jul 02, 2002 9.700 10.24 9.600 10.20 305,900 +0.49(+5.05%)
Jul 01, 2002 9.790 9.860 9.500 9.710 390,800 -0.27(-2.71%)
Jun 28, 2002 9.170 10.00 9.170 9.980 1,069,000 +0.78(+8.48%)
Jun 27, 2002 8.860 9.200 8.860 9.200 211,900 +0.35(+3.95%)
Jun 26, 2002 8.900 9.000 8.700 8.850 192,900 -0.20(-2.21%)
Jun 25, 2002 8.920 9.150 8.910 9.050 263,400 +0.54(+6.35%)
Jun 21, 2002 8.600 8.710 8.581 8.510 85,300 -0.08(-0.93%)
Jun 20, 2002 9.120 9.120 8.530 8.590 315,900 -0.61(-6.63%)
Jun 19, 2002 8.500 9.230 8.390 9.200 405,600 +0.71(+8.36%)
Jun 18, 2002 8.380 8.530 8.300 8.490 172,500 +0.21(+2.54%)
Jun 17, 2002 7.790 8.730 7.790 8.280 369,000 +0.38(+4.81%)
Jun 14, 2002 7.800 7.970 7.620 7.900 68,400 +0.15(+1.95%)
Jun 12, 2002 7.820 7.820 7.500 7.749 85,400 -0.01(-0.14%)
Jun 11, 2002 7.830 8.000 7.750 7.760 223,300 -0.02(-0.26%)
Jun 10, 2002 7.415 7.821 7.250 7.780 173,100 +0.33(+4.43%)
Jun 07, 2002 7.750 7.800 7.200 7.450 1,098,600 -0.37(-4.73%)
Jun 06, 2002 8.125 8.140 7.750 7.820 283,100 -0.32(-3.93%)
Jun 05, 2002 7.710 8.140 7.650 8.140 115,100 -0.06(-0.73%)
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%)
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.