Bj's Restaurants Inc (NQ: BJRI )

33.81 USD -0.09 (-0.27%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.960 5.000 4.950 4.985 16,400 -0.08(-1.68%)
Feb 27, 2002 4.980 5.090 4.960 5.070 16,200 +0.12(+2.42%)
Feb 26, 2002 4.980 4.980 4.930 4.950 15,200 +0.02(+0.41%)
Feb 25, 2002 5.035 5.070 4.930 4.930 60,300 -0.12(-2.38%)
Feb 22, 2002 5.120 5.120 5.030 5.050 10,400 -0.05(-0.98%)
Feb 21, 2002 5.110 5.120 5.100 5.100 29,200 -0.02(-0.39%)
Feb 20, 2002 5.120 5.130 5.100 5.120 18,300 +0.02(+0.39%)
Feb 19, 2002 5.010 5.110 5.010 5.100 3,000 +0.05(+0.99%)
Feb 18, 2002 5.000 5.140 5.000 5.050 18,700 +0.00(+0.00%)
Feb 15, 2002 5.000 5.140 5.000 5.050 18,700 -0.05(-0.98%)
Feb 14, 2002 5.130 5.150 5.000 5.100 10,700 -0.03(-0.58%)
Feb 13, 2002 5.140 5.160 5.020 5.130 9,100 +0.01(+0.20%)
Feb 12, 2002 5.080 5.140 5.030 5.120 19,100 +0.03(+0.59%)
Feb 11, 2002 5.000 5.160 5.000 5.090 48,000 +0.09(+1.80%)
Feb 08, 2002 5.080 5.080 4.930 5.000 37,600 -0.08(-1.57%)
Feb 07, 2002 5.030 5.090 5.030 5.080 1,500 -0.01(-0.20%)
Feb 06, 2002 5.150 5.150 4.910 5.090 30,700 +0.00(+0.00%)
Feb 05, 2002 5.100 5.170 5.050 5.090 15,800 -0.06(-1.17%)
Feb 04, 2002 5.060 5.180 5.060 5.150 12,100 -0.03(-0.58%)
Feb 01, 2002 5.140 5.190 5.100 5.180 25,900 +0.04(+0.78%)
Jan 31, 2002 5.100 5.150 5.050 5.140 13,700 +0.09(+1.78%)
Jan 30, 2002 5.010 5.070 4.920 5.050 16,400 -0.05(-0.98%)
Jan 29, 2002 5.010 5.100 4.770 5.100 77,000 +0.00(+0.00%)
Jan 28, 2002 5.200 5.200 5.050 5.100 9,600 -0.05(-0.97%)
Jan 25, 2002 5.250 5.250 5.150 5.150 7,300 -0.04(-0.77%)
Jan 24, 2002 5.100 5.190 5.040 5.190 21,700 +0.04(+0.78%)
Jan 23, 2002 5.150 5.160 5.100 5.150 8,200 +0.00(+0.00%)
Jan 22, 2002 5.170 5.250 5.130 5.150 18,900 -0.04(-0.77%)
Jan 21, 2002 5.230 5.230 5.130 5.190 16,000 +0.00(+0.00%)
Jan 18, 2002 5.230 5.230 5.130 5.190 16,000 +0.01(+0.19%)
Jan 17, 2002 5.180 5.250 5.100 5.180 17,200 -0.01(-0.19%)
Jan 16, 2002 5.200 5.200 5.100 5.190 39,500 -0.01(-0.19%)
Jan 15, 2002 5.280 5.280 5.200 5.200 15,300 -0.04(-0.76%)
Jan 14, 2002 5.290 5.290 5.240 5.240 9,100 -0.01(-0.19%)
Jan 11, 2002 5.320 5.350 5.250 5.250 24,000 -0.02(-0.38%)
Jan 10, 2002 5.190 5.350 5.180 5.270 56,200 +0.08(+1.54%)
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.