Bj's Restaurants Inc (NQ: BJRI )

45.20 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.730 7.000 6.550 6.900 109,900 +0.13(+1.92%)
Dec 30, 2002 6.810 6.810 6.610 6.770 36,800 +0.09(+1.35%)
Dec 27, 2002 6.900 6.970 6.560 6.680 55,800 -0.30(-4.30%)
Dec 26, 2002 7.010 7.010 6.900 6.980 32,200 -0.04(-0.57%)
Dec 24, 2002 7.000 7.090 6.980 7.020 4,600 -0.01(-0.14%)
Dec 23, 2002 7.250 7.090 7.000 7.030 12,900 +0.02(+0.29%)
Dec 20, 2002 7.250 7.500 7.000 7.010 35,400 +0.01(+0.14%)
Dec 19, 2002 6.990 7.190 6.990 7.000 76,800 +0.01(+0.14%)
Dec 18, 2002 6.980 8.200 6.900 6.990 127,900 +0.09(+1.30%)
Dec 17, 2002 7.050 7.050 6.900 6.900 415,200 -0.10(-1.43%)
Dec 16, 2002 7.000 7.030 6.580 7.000 198,100 +0.08(+1.16%)
Dec 13, 2002 6.850 7.020 6.570 6.920 92,500 +0.07(+1.02%)
Dec 12, 2002 6.840 7.000 6.750 6.850 118,200 +0.03(+0.44%)
Dec 11, 2002 6.730 6.950 6.550 6.820 62,100 +0.17(+2.56%)
Dec 10, 2002 6.400 6.800 6.370 6.650 177,500 +0.09(+1.37%)
Dec 09, 2002 7.010 7.030 6.100 6.560 196,000 -0.44(-6.29%)
Dec 06, 2002 6.970 7.030 6.900 7.000 72,100 +0.02(+0.29%)
Dec 05, 2002 7.260 7.260 6.960 6.980 118,000 -0.32(-4.38%)
Dec 04, 2002 7.220 7.300 7.150 7.300 84,500 -0.02(-0.27%)
Dec 03, 2002 7.850 7.850 7.250 7.320 224,700 -0.48(-6.15%)
Dec 02, 2002 7.500 7.850 7.450 7.800 321,200 +0.30(+4.00%)
Nov 29, 2002 7.500 7.520 7.410 7.500 86,800 +0.00(+0.00%)
Nov 27, 2002 7.200 7.500 7.150 7.500 122,500 +0.30(+4.17%)
Nov 26, 2002 7.160 7.240 7.080 7.200 45,200 +0.05(+0.70%)
Nov 25, 2002 7.100 7.650 7.100 7.150 88,200 +0.07(+0.99%)
Nov 22, 2002 6.970 7.150 6.950 7.080 82,000 +0.09(+1.29%)
Nov 21, 2002 6.910 7.030 6.910 6.990 132,500 -0.01(-0.11%)
Nov 20, 2002 7.000 7.050 6.970 6.997 63,200 -0.01(-0.18%)
Nov 19, 2002 7.070 7.200 6.960 7.010 200,000 -0.06(-0.85%)
Nov 18, 2002 6.980 7.070 6.960 7.070 103,700 +0.11(+1.58%)
Nov 15, 2002 7.100 7.100 6.930 6.960 245,700 +0.01(+0.14%)
Nov 14, 2002 7.000 7.080 6.840 6.950 309,500 +0.10(+1.45%)
Nov 13, 2002 7.500 7.500 6.850 6.851 419,400 -0.62(-8.29%)
Nov 12, 2002 7.100 7.700 7.000 7.470 255,400 +0.36(+5.06%)
Nov 11, 2002 7.180 7.300 7.100 7.110 185,800 +0.01(+0.14%)
Nov 08, 2002 7.150 7.300 6.900 7.100 247,200 -0.03(-0.42%)
Nov 07, 2002 7.630 7.750 7.120 7.130 246,300 -0.51(-6.68%)
Nov 06, 2002 7.900 8.000 7.500 7.640 93,000 -0.31(-3.91%)
Nov 05, 2002 8.050 8.250 7.720 7.951 36,900 +0.01(+0.14%)
Nov 04, 2002 8.150 8.171 7.800 7.940 91,200 -0.26(-3.17%)
Nov 01, 2002 8.500 8.500 7.870 8.200 76,900 -0.13(-1.56%)
Oct 31, 2002 8.580 8.690 8.100 8.330 114,500 -0.07(-0.83%)
Oct 30, 2002 8.110 8.250 7.900 8.400 164,600 +0.40(+5.00%)
Oct 29, 2002 7.600 8.110 7.590 8.000 114,200 +0.44(+5.82%)
Oct 28, 2002 7.760 8.150 7.550 7.560 78,400 -0.24(-3.08%)
Oct 25, 2002 7.800 8.190 7.700 7.800 42,200 +0.02(+0.26%)
Oct 24, 2002 8.250 8.250 7.650 7.780 36,333 -0.32(-3.95%)
Oct 23, 2002 8.200 8.280 7.950 8.100 41,130 -0.19(-2.29%)
Oct 22, 2002 8.500 8.740 8.250 8.290 79,800 -0.19(-2.24%)
Oct 21, 2002 8.010 8.500 7.900 8.480 166,900 +0.57(+7.21%)
Oct 18, 2002 7.600 8.050 7.600 7.910 121,900 +0.31(+4.08%)
Oct 17, 2002 7.700 7.900 7.400 7.600 132,700 +0.08(+1.06%)
Oct 16, 2002 7.620 7.630 7.350 7.520 101,100 -0.17(-2.20%)
Oct 15, 2002 7.200 7.700 7.200 7.689 155,700 +0.49(+6.79%)
Oct 14, 2002 7.210 7.240 7.170 7.200 20,200 -0.05(-0.69%)
Oct 11, 2002 7.200 7.370 7.060 7.250 230,204 +0.00(+0.00%)
Oct 10, 2002 7.590 7.600 7.110 7.250 237,800 -0.35(-4.61%)
Oct 09, 2002 7.510 7.660 7.500 7.600 143,800 +0.04(+0.53%)
Oct 08, 2002 7.750 7.850 7.510 7.560 134,900 -0.14(-1.82%)
Oct 07, 2002 7.790 7.880 7.570 7.700 272,300 -0.15(-1.91%)
Oct 04, 2002 7.500 7.870 7.500 7.850 162,363 +0.26(+3.43%)
Oct 03, 2002 7.300 7.700 7.240 7.590 139,134 +0.20(+2.71%)
Oct 02, 2002 7.300 7.610 7.210 7.390 268,100 +0.17(+2.35%)
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.