Bj's Restaurants Inc (NQ: BJRI )

26.54 +0.70 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.94 15.94 15.55 15.87 25,200 -0.01(-0.06%)
Sep 29, 2004 15.81 15.88 15.75 15.88 10,700 +0.08(+0.51%)
Sep 28, 2004 15.64 15.80 15.54 15.80 10,100 +0.15(+0.96%)
Sep 27, 2004 15.65 15.71 15.45 15.65 18,300 +0.00(+0.00%)
Sep 24, 2004 15.65 15.97 15.60 15.65 67,900 +0.00(+0.00%)
Sep 23, 2004 15.51 15.85 15.50 15.65 15,400 -0.18(-1.14%)
Sep 22, 2004 15.40 15.83 15.20 15.83 34,000 +0.03(+0.19%)
Sep 21, 2004 15.32 15.80 15.01 15.80 16,700 +0.75(+4.98%)
Sep 20, 2004 15.28 15.54 15.05 15.05 12,800 -0.16(-1.05%)
Sep 17, 2004 15.50 15.80 15.01 15.21 30,700 -0.29(-1.87%)
Sep 16, 2004 15.11 15.50 15.11 15.50 11,200 +0.14(+0.91%)
Sep 15, 2004 15.10 15.49 15.10 15.36 16,000 -0.08(-0.52%)
Sep 14, 2004 15.40 15.49 14.90 15.44 10,400 +0.35(+2.32%)
Sep 13, 2004 15.18 15.47 14.97 15.09 53,500 +0.16(+1.07%)
Sep 10, 2004 14.76 15.18 14.76 14.93 14,794 +0.05(+0.34%)
Sep 09, 2004 14.77 15.10 14.75 14.88 17,400 +0.00(+0.00%)
Sep 08, 2004 14.71 15.45 14.71 14.88 20,400 -0.14(-0.93%)
Sep 07, 2004 14.75 15.28 14.65 15.02 20,157 +0.24(+1.62%)
Sep 03, 2004 15.25 15.25 14.76 14.78 11,800 -0.47(-3.08%)
Sep 02, 2004 14.55 15.39 14.55 15.25 20,900 +0.25(+1.67%)
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.