Bj's Restaurants Inc (NQ: BJRI )

29.39 -0.32 (-1.08%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.222 8.232 7.687 7.979 227,643 +0.68(+9.33%)
May 28, 2002 7.307 7.385 7.161 7.298 73,072 -0.07(-0.92%)
May 27, 2002 7.444 7.492 7.298 7.366 134,222 +0.00(+0.00%)
May 24, 2002 7.444 7.492 7.298 7.366 134,222 -0.03(-0.39%)
May 23, 2002 7.375 7.444 7.250 7.395 53,545 +0.05(+0.66%)
May 22, 2002 7.512 7.541 7.054 7.346 248,403 -0.19(-2.58%)
May 21, 2002 7.930 7.930 7.502 7.541 231,035 -0.37(-4.67%)
May 20, 2002 8.076 8.076 7.658 7.911 302,976 -0.17(-2.05%)
May 17, 2002 7.745 8.271 7.735 8.076 1,077,375 +0.49(+6.41%)
May 16, 2002 6.957 7.638 6.957 7.590 746,650 +0.68(+9.86%)
May 15, 2002 6.753 6.957 6.529 6.908 234,529 +0.17(+2.45%)
May 14, 2002 6.490 6.753 6.451 6.743 140,491 +0.25(+3.90%)
May 13, 2002 6.685 6.694 6.461 6.490 85,302 -0.27(-4.03%)
May 10, 2002 6.947 7.035 6.714 6.762 89,001 -0.18(-2.52%)
May 09, 2002 6.616 6.962 6.519 6.938 180,881 +0.39(+5.94%)
May 08, 2002 6.568 6.714 6.500 6.548 142,958 -0.01(-0.15%)
May 07, 2002 6.616 6.762 6.334 6.558 148,816 -0.10(-1.46%)
May 06, 2002 6.986 6.986 6.568 6.655 321,989 -0.25(-3.66%)
May 03, 2002 6.762 7.035 6.753 6.908 101,437 +0.12(+1.72%)
May 02, 2002 6.641 6.908 6.568 6.792 150,460 +0.13(+1.90%)
May 01, 2002 6.753 6.753 6.578 6.665 60,019 +0.05(+0.74%)
Apr 30, 2002 6.295 6.762 6.081 6.616 292,288 +0.34(+5.43%)
Apr 29, 2002 6.616 6.772 6.247 6.276 233,296 -0.43(-6.39%)
Apr 26, 2002 6.860 6.860 6.616 6.704 164,026 -0.28(-4.04%)
Apr 25, 2002 7.074 7.103 6.704 6.986 111,509 -0.10(-1.37%)
Apr 24, 2002 7.103 7.278 7.074 7.084 52,208 -0.10(-1.35%)
Apr 23, 2002 7.200 7.239 7.054 7.181 198,661 +0.03(+0.41%)
Apr 22, 2002 7.152 7.298 7.006 7.152 104,726 +0.07(+0.96%)
Apr 19, 2002 7.074 7.210 6.957 7.084 63,308 -0.09(-1.22%)
Apr 18, 2002 7.307 7.307 6.889 7.171 163,615 -0.13(-1.73%)
Apr 17, 2002 7.395 7.531 7.181 7.298 115,620 -0.05(-0.66%)
Apr 16, 2002 7.346 7.628 7.346 7.346 138,127 +0.04(+0.53%)
Apr 15, 2002 7.735 7.735 7.298 7.307 160,429 -0.38(-4.94%)
Apr 12, 2002 7.049 7.716 6.957 7.687 503,385 +0.68(+9.72%)
Apr 11, 2002 7.015 7.054 6.753 7.006 495,060 -0.04(-0.55%)
Apr 10, 2002 6.247 7.045 6.237 7.045 778,715 +0.91(+14.92%)
Apr 09, 2002 6.013 6.266 5.887 6.130 236,173 +0.21(+3.62%)
Apr 08, 2002 5.965 6.130 5.546 5.916 748,191 +0.08(+1.33%)
Apr 05, 2002 6.247 6.247 5.838 5.838 440,076 -0.29(-4.76%)
Apr 04, 2002 6.111 6.256 5.926 6.130 363,201 +0.19(+3.28%)
Apr 03, 2002 6.373 6.402 5.828 5.935 690,330 -0.42(-6.58%)
Apr 02, 2002 6.587 6.616 6.237 6.354 396,500 -0.28(-4.25%)
Apr 01, 2002 6.237 6.879 6.179 6.636 1,125,165 +0.46(+7.40%)
Mar 29, 2002 5.877 6.276 5.789 6.179 849,629 +0.00(+0.00%)
Mar 28, 2002 5.877 6.276 5.789 6.179 841,407 +0.33(+5.66%)
Mar 27, 2002 5.624 5.955 5.624 5.848 568,029 +0.21(+3.80%)
Mar 26, 2002 5.692 5.692 5.527 5.634 573,476 -0.04(-0.69%)
Mar 25, 2002 5.556 5.673 5.517 5.673 179,237 +0.08(+1.39%)
Mar 22, 2002 5.809 5.809 5.595 5.595 408,730 -0.15(-2.54%)
Mar 21, 2002 5.429 5.799 5.352 5.741 809,650 +0.35(+6.50%)
Mar 20, 2002 5.196 5.410 5.196 5.390 487,146 +0.21(+4.14%)
Mar 19, 2002 5.196 5.215 5.118 5.176 154,263 -0.01(-0.19%)
Mar 18, 2002 5.235 5.322 5.108 5.186 151,693 -0.05(-0.93%)
Mar 15, 2002 5.069 5.235 5.050 5.235 375,740 +0.18(+3.66%)
Mar 14, 2002 4.992 5.089 4.943 5.050 189,308 +0.07(+1.37%)
Mar 13, 2002 4.953 4.982 4.904 4.982 118,806 +0.06(+1.29%)
Mar 12, 2002 4.885 4.943 4.846 4.919 30,934 +0.04(+0.90%)
Mar 11, 2002 4.923 4.923 4.865 4.875 39,773 -0.03(-0.60%)
Mar 08, 2002 4.943 4.943 4.826 4.904 60,533 -0.02(-0.40%)
Mar 07, 2002 4.982 5.017 4.894 4.923 37,306 -0.06(-1.17%)
Mar 06, 2002 4.982 4.982 4.904 4.982 57,039 +0.04(+0.79%)
Mar 05, 2002 4.972 4.992 4.923 4.943 53,647 +0.05(+0.99%)
Mar 04, 2002 4.865 4.962 4.816 4.894 134,941 +0.03(+0.60%)
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.