Bj's Restaurants Inc (NQ: BJRI )

32.06 +0.15 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.96 13.96 13.77 13.90 30,371 +0.18(+1.35%)
Nov 26, 2003 13.93 14.11 13.67 13.72 23,211 -0.18(-1.26%)
Nov 25, 2003 13.35 13.96 13.17 13.89 84,946 +0.64(+4.85%)
Nov 24, 2003 13.04 13.37 12.95 13.25 47,204 +0.06(+0.44%)
Nov 21, 2003 13.05 13.24 13.00 13.19 67,149 +0.15(+1.12%)
Nov 20, 2003 13.41 13.62 12.97 13.05 67,369 -0.38(-2.83%)
Nov 19, 2003 13.18 13.62 13.18 13.43 32,865 +0.11(+0.80%)
Nov 18, 2003 13.48 13.48 13.24 13.32 28,792 +0.23(+1.79%)
Nov 17, 2003 13.38 13.47 12.94 13.09 53,157 -0.26(-1.97%)
Nov 14, 2003 13.77 13.77 13.28 13.35 40,684 -0.39(-2.83%)
Nov 13, 2003 13.33 13.77 13.15 13.74 70,518 +0.51(+3.82%)
Nov 12, 2003 13.15 13.40 12.90 13.23 46,367 -0.15(-1.09%)
Nov 11, 2003 13.51 13.52 13.14 13.38 45,976 -0.10(-0.72%)
Nov 10, 2003 13.87 14.06 13.33 13.48 74,377 -0.24(-1.77%)
Nov 07, 2003 13.91 14.01 13.60 13.72 57,382 -0.10(-0.70%)
Nov 06, 2003 13.01 14.11 12.88 13.82 122,718 +0.92(+7.17%)
Nov 05, 2003 12.28 13.06 12.21 12.89 90,561 +0.44(+3.52%)
Nov 04, 2003 12.44 12.82 12.35 12.45 58,211 +0.00(+0.00%)
Nov 03, 2003 12.35 12.63 12.04 12.45 73,224 -0.05(-0.39%)
Oct 31, 2003 12.50 12.57 12.22 12.50 38,699 +0.22(+1.82%)
Oct 30, 2003 12.31 12.37 12.24 12.28 64,940 -0.03(-0.23%)
Oct 29, 2003 12.55 12.61 12.16 12.31 90,661 -0.32(-2.55%)
Oct 28, 2003 12.41 12.65 12.12 12.63 35,743 +0.12(+0.94%)
Oct 27, 2003 11.95 12.63 11.83 12.51 69,680 +0.45(+3.70%)
Oct 24, 2003 11.88 12.12 11.83 12.07 47,070 +0.24(+2.06%)
Oct 23, 2003 12.07 12.07 11.48 11.82 36,279 +0.07(+0.58%)
Oct 22, 2003 12.01 12.05 11.58 11.75 99,793 -0.36(-2.97%)
Oct 21, 2003 12.28 12.39 11.97 12.11 50,460 -0.24(-1.97%)
Oct 20, 2003 11.93 12.50 11.92 12.36 36,269 +0.35(+2.92%)
Oct 17, 2003 12.22 12.35 11.94 12.01 40,328 -0.24(-1.99%)
Oct 16, 2003 12.28 12.36 12.04 12.25 37,677 -0.03(-0.24%)
Oct 15, 2003 12.49 12.50 12.28 12.28 15,481 -0.07(-0.55%)
Oct 14, 2003 12.16 12.50 12.16 12.35 45,737 +0.06(+0.47%)
Oct 13, 2003 11.98 12.40 11.97 12.29 58,442 +0.08(+0.64%)
Oct 10, 2003 12.21 12.21 12.05 12.21 43,208 -0.03(-0.24%)
Oct 09, 2003 11.88 12.24 11.87 12.24 63,322 +0.25(+2.11%)
Oct 08, 2003 12.16 12.21 11.75 11.99 42,951 -0.04(-0.32%)
Oct 07, 2003 11.72 12.09 11.72 12.03 54,564 +0.31(+2.66%)
Oct 06, 2003 11.66 11.80 11.45 11.72 55,691 +0.09(+0.75%)
Oct 03, 2003 11.55 11.75 11.46 11.63 51,567 +0.12(+1.01%)
Oct 02, 2003 11.78 11.78 11.19 11.51 64,790 -0.27(-2.31%)
Oct 01, 2003 11.50 11.91 11.41 11.78 96,107 +0.35(+3.06%)
Sep 30, 2003 11.82 11.92 11.35 11.43 104,703 -0.44(-3.69%)
Sep 29, 2003 11.69 12.07 11.58 11.87 92,013 +0.19(+1.67%)
Sep 26, 2003 11.09 12.11 11.09 11.68 145,455 +0.48(+4.26%)
Sep 25, 2003 11.43 11.52 11.10 11.20 76,213 -0.23(-2.04%)
Sep 24, 2003 11.83 12.11 11.13 11.43 134,206 -0.39(-3.29%)
Sep 23, 2003 11.99 12.26 11.68 11.82 67,141 -0.29(-2.40%)
Sep 22, 2003 12.16 12.36 11.83 12.11 42,134 -0.21(-1.67%)
Sep 19, 2003 12.17 12.42 11.94 12.32 24,871 +0.14(+1.12%)
Sep 18, 2003 12.16 12.51 11.97 12.18 31,113 +0.01(+0.08%)
Sep 17, 2003 12.26 12.26 11.77 12.17 70,759 -0.13(-1.03%)
Sep 16, 2003 12.45 12.70 11.97 12.30 81,854 -0.10(-0.78%)
Sep 15, 2003 12.34 12.98 11.92 12.40 141,724 +0.11(+0.87%)
Sep 12, 2003 12.02 12.42 11.97 12.29 32,270 +0.13(+1.04%)
Sep 11, 2003 12.08 12.21 11.92 12.16 39,978 +0.07(+0.56%)
Sep 10, 2003 12.04 12.31 11.79 12.09 93,626 +0.16(+1.30%)
Sep 09, 2003 11.99 12.09 11.79 11.94 42,137 -0.06(-0.49%)
Sep 08, 2003 12.02 12.15 11.72 12.00 37,306 -0.02(-0.16%)
Sep 05, 2003 11.85 12.10 11.71 12.02 30,318 +0.16(+1.31%)
Sep 04, 2003 12.02 12.16 11.68 11.86 49,434 -0.29(-2.40%)
Sep 03, 2003 12.15 12.41 11.75 12.15 122,917 -0.01(-0.08%)
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.