Bj's Restaurants Inc (NQ: BJRI )

41.16 USD +0.58 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 14.97 15.45 14.94 15.01 79,400 -0.02(-0.13%)
Jul 30, 2004 15.50 15.51 14.95 15.03 54,900 -0.38(-2.47%)
Jul 29, 2004 15.55 16.38 15.10 15.41 140,000 +0.02(+0.13%)
Jul 28, 2004 14.12 15.92 14.11 15.39 244,300 +1.49(+10.72%)
Jul 27, 2004 13.30 13.90 13.24 13.90 47,600 +0.65(+4.91%)
Jul 26, 2004 13.86 14.00 13.10 13.25 164,600 -0.65(-4.68%)
Jul 23, 2004 13.94 14.11 13.81 13.90 27,900 +0.01(+0.07%)
Jul 22, 2004 14.02 14.10 13.82 13.89 63,600 -0.11(-0.79%)
Jul 21, 2004 14.31 14.31 13.95 14.00 35,700 -0.23(-1.62%)
Jul 20, 2004 14.15 14.29 13.81 14.23 33,200 +0.04(+0.28%)
Jul 19, 2004 13.81 14.20 13.81 14.19 17,900 +0.28(+2.01%)
Jul 16, 2004 14.02 14.30 13.85 13.91 78,000 -0.09(-0.64%)
Jul 15, 2004 13.91 14.18 13.91 14.00 72,700 -0.08(-0.57%)
Jul 14, 2004 13.95 14.20 13.90 14.08 71,700 +0.11(+0.79%)
Jul 13, 2004 14.24 14.40 13.95 13.97 107,300 -0.19(-1.34%)
Jul 12, 2004 14.30 14.34 14.05 14.16 143,000 -0.14(-0.98%)
Jul 09, 2004 14.51 14.57 14.23 14.30 101,000 -0.14(-0.97%)
Jul 08, 2004 14.70 14.90 14.27 14.44 165,400 -0.36(-2.43%)
Jul 07, 2004 15.13 15.22 14.62 14.80 76,300 -0.14(-0.94%)
Jul 06, 2004 15.75 15.75 14.91 14.94 107,100 -0.62(-3.98%)
Jul 02, 2004 15.50 15.63 15.01 15.56 65,200 +0.20(+1.30%)
Jul 01, 2004 15.44 15.53 15.02 15.36 43,000 +0.15(+0.99%)
Jun 30, 2004 15.97 15.97 15.20 15.21 62,800 -0.66(-4.16%)
Jun 29, 2004 15.79 16.19 15.74 15.87 117,800 +0.10(+0.63%)
Jun 28, 2004 15.40 15.90 15.31 15.77 47,400 -0.13(-0.82%)
Jun 25, 2004 15.90 15.92 15.15 15.90 137,000 -0.02(-0.13%)
Jun 24, 2004 15.98 16.00 15.61 15.92 50,700 +0.14(+0.89%)
Jun 23, 2004 15.02 15.90 15.01 15.78 69,700 +0.56(+3.68%)
Jun 22, 2004 14.96 15.25 14.91 15.22 28,400 +0.15(+1.00%)
Jun 21, 2004 15.33 15.40 14.90 15.07 18,900 -0.11(-0.72%)
Jun 18, 2004 14.90 15.25 14.72 15.18 69,300 +0.05(+0.33%)
Jun 17, 2004 15.13 15.38 14.87 15.13 63,200 +0.05(+0.33%)
Jun 16, 2004 15.20 15.20 14.76 15.08 44,400 +0.33(+2.24%)
Jun 15, 2004 14.63 15.00 14.51 14.75 33,800 +0.31(+2.15%)
Jun 14, 2004 14.40 14.50 14.36 14.44 37,600 -0.06(-0.41%)
Jun 10, 2004 14.65 14.83 14.45 14.50 51,500 -0.18(-1.23%)
Jun 09, 2004 14.76 14.93 14.52 14.68 19,600 -0.10(-0.66%)
Jun 08, 2004 14.51 15.21 14.33 14.78 98,000 +0.27(+1.85%)
Jun 07, 2004 14.30 14.51 14.16 14.51 47,900 +0.23(+1.61%)
Jun 04, 2004 14.38 14.50 14.20 14.28 26,800 +0.02(+0.14%)
Jun 03, 2004 14.05 14.36 13.92 14.26 35,800 +0.05(+0.35%)
Jun 02, 2004 14.00 14.25 13.79 14.21 71,500 +0.29(+2.08%)
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.