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 (%)
Nov 30, 2004 15.10 15.21 14.76 14.96 20,300 -0.10(-0.66%)
Nov 29, 2004 15.00 15.10 14.50 15.06 23,800 +0.12(+0.80%)
Nov 26, 2004 15.00 15.00 14.77 14.94 5,700 -0.04(-0.27%)
Nov 24, 2004 14.95 15.00 14.56 14.98 29,400 +0.21(+1.42%)
Nov 23, 2004 15.20 15.20 14.73 14.77 40,700 -0.17(-1.14%)
Nov 22, 2004 15.00 15.14 14.81 14.94 33,700 -0.20(-1.32%)
Nov 19, 2004 14.90 15.50 14.86 15.14 26,000 +0.09(+0.60%)
Nov 18, 2004 15.59 15.59 15.00 15.05 18,900 -0.14(-0.92%)
Nov 17, 2004 15.10 15.82 15.10 15.19 22,300 +0.04(+0.26%)
Nov 16, 2004 15.50 15.74 15.10 15.15 33,600 -0.65(-4.11%)
Nov 15, 2004 15.50 16.17 15.50 15.80 27,200 -0.40(-2.47%)
Nov 12, 2004 16.00 16.38 15.47 16.20 66,000 +0.53(+3.38%)
Nov 11, 2004 15.82 15.98 15.37 15.67 41,700 -0.54(-3.33%)
Nov 10, 2004 15.29 16.30 14.97 16.21 57,400 +1.31(+8.79%)
Nov 09, 2004 14.40 15.28 14.40 14.90 46,500 +0.35(+2.41%)
Nov 08, 2004 15.13 15.13 14.55 14.55 127,700 -0.20(-1.36%)
Nov 05, 2004 15.75 15.75 14.75 14.75 116,300 -0.65(-4.22%)
Nov 04, 2004 15.55 15.55 15.24 15.40 39,800 +0.00(+0.00%)
Nov 03, 2004 15.30 15.80 15.14 15.40 105,400 +0.25(+1.65%)
Nov 02, 2004 15.46 15.47 15.05 15.15 77,700 -0.17(-1.11%)
Nov 01, 2004 15.26 15.50 15.25 15.32 41,300 -0.00(-0.03%)
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%)
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.