Bj's Restaurants Inc (NQ: BJRI )

22.08 -1.02 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.20 13.55 13.03 13.07 124,000 -0.02(-0.15%)
Mar 30, 2004 12.82 13.09 12.82 13.09 24,600 +0.14(+1.08%)
Mar 29, 2004 12.55 12.96 12.50 12.95 44,900 +0.39(+3.11%)
Mar 26, 2004 12.55 12.79 12.40 12.56 86,900 -0.21(-1.64%)
Mar 25, 2004 12.90 13.09 12.51 12.77 82,100 -0.22(-1.69%)
Mar 24, 2004 12.81 13.11 12.79 12.99 81,300 +0.02(+0.15%)
Mar 23, 2004 12.70 13.20 12.70 12.97 67,000 +0.08(+0.62%)
Mar 22, 2004 12.70 12.89 12.70 12.89 66,000 +0.14(+1.10%)
Mar 19, 2004 13.12 13.12 12.65 12.75 63,000 -0.18(-1.39%)
Mar 18, 2004 13.19 13.19 12.76 12.93 114,200 -0.17(-1.30%)
Mar 17, 2004 13.22 13.55 12.90 13.10 114,100 +0.24(+1.87%)
Mar 16, 2004 13.50 13.50 12.77 12.86 136,400 +0.27(+2.14%)
Mar 15, 2004 13.34 13.35 12.52 12.59 110,100 -0.59(-4.48%)
Mar 12, 2004 13.93 13.95 13.09 13.18 101,400 -0.42(-3.09%)
Mar 11, 2004 14.00 14.00 13.55 13.60 69,400 -0.20(-1.45%)
Mar 10, 2004 13.66 14.00 13.37 13.80 117,700 +0.20(+1.47%)
Mar 09, 2004 14.23 14.23 13.30 13.60 118,000 -0.64(-4.49%)
Mar 08, 2004 14.29 14.72 14.07 14.24 73,600 -0.15(-1.04%)
Mar 05, 2004 13.40 14.50 13.40 14.39 119,800 +0.59(+4.28%)
Mar 04, 2004 13.80 13.80 13.40 13.80 60,700 +0.11(+0.80%)
Mar 03, 2004 14.14 14.19 13.44 13.69 94,200 -0.21(-1.51%)
Mar 02, 2004 14.28 14.43 13.78 13.90 120,400 -0.41(-2.87%)
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.