Bj's Restaurants Inc (NQ: BJRI )

30.99 -0.41 (-1.31%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.18 13.37 13.06 13.14 39,670 -0.07(-0.52%)
May 27, 2004 13.37 13.51 13.18 13.20 48,714 -0.31(-2.30%)
May 26, 2004 13.14 13.52 13.04 13.52 44,089 +0.11(+0.80%)
May 25, 2004 12.96 13.50 12.81 13.41 104,315 +0.54(+4.24%)
May 24, 2004 12.89 13.21 12.67 12.86 145,732 -0.11(-0.83%)
May 21, 2004 13.35 13.41 12.89 12.97 194,036 -0.30(-2.27%)
May 20, 2004 13.32 13.54 13.16 13.27 37,820 -0.28(-2.08%)
May 19, 2004 13.46 13.87 13.35 13.55 58,169 +0.11(+0.80%)
May 18, 2004 13.18 13.46 13.14 13.45 14,491 +0.25(+1.92%)
May 17, 2004 13.23 13.43 12.89 13.19 49,536 -0.10(-0.73%)
May 14, 2004 13.04 13.74 13.04 13.29 60,739 -0.04(-0.29%)
May 13, 2004 13.17 13.33 13.09 13.33 48,303 +0.00(+0.00%)
May 12, 2004 13.18 13.33 12.84 13.33 32,682 +0.19(+1.48%)
May 11, 2004 12.66 13.14 12.64 13.14 72,249 +0.44(+3.45%)
May 10, 2004 13.28 13.29 12.41 12.70 82,527 -0.64(-4.81%)
May 07, 2004 13.77 13.77 13.19 13.34 61,047 -0.38(-2.77%)
May 06, 2004 13.84 13.91 13.45 13.72 59,300 -0.20(-1.47%)
May 05, 2004 13.82 14.06 13.63 13.92 28,057 +0.16(+1.13%)
May 04, 2004 13.81 13.84 13.14 13.77 50,050 -0.04(-0.28%)
May 03, 2004 12.88 13.86 12.88 13.81 51,695 +0.95(+7.42%)
Apr 30, 2004 13.52 13.62 12.85 12.85 42,959 -0.66(-4.90%)
Apr 29, 2004 13.57 13.86 13.52 13.52 30,523 -0.11(-0.79%)
Apr 28, 2004 13.49 13.87 13.49 13.62 55,600 -0.06(-0.43%)
Apr 27, 2004 13.53 13.75 13.38 13.68 65,569 +0.20(+1.52%)
Apr 26, 2004 13.52 14.09 13.44 13.48 60,122 -0.38(-2.74%)
Apr 23, 2004 13.65 13.95 13.62 13.86 30,009 -0.01(-0.07%)
Apr 22, 2004 13.52 13.87 12.86 13.87 42,239 +0.52(+3.86%)
Apr 21, 2004 13.45 13.58 13.33 13.35 24,973 -0.30(-2.21%)
Apr 20, 2004 13.85 13.85 13.42 13.65 32,373 -0.10(-0.71%)
Apr 19, 2004 13.62 13.85 13.43 13.75 22,507 +0.06(+0.43%)
Apr 16, 2004 13.38 13.82 13.30 13.69 49,125 +0.49(+3.68%)
Apr 15, 2004 13.45 13.76 13.17 13.20 56,936 -0.24(-1.81%)
Apr 14, 2004 13.24 13.69 13.09 13.45 102,156 +0.04(+0.29%)
Apr 13, 2004 14.02 14.35 13.24 13.41 128,980 -0.81(-5.68%)
Apr 12, 2004 13.98 14.49 13.84 14.22 50,975 +0.31(+2.23%)
Apr 08, 2004 14.35 14.48 13.85 13.91 50,975 -0.30(-2.12%)
Apr 07, 2004 14.11 14.29 14.08 14.21 122,608 -0.05(-0.34%)
Apr 06, 2004 13.38 14.32 13.20 14.25 69,269 +0.75(+5.55%)
Apr 05, 2004 13.38 13.52 12.99 13.51 117,264 +0.21(+1.61%)
Apr 02, 2004 12.51 13.30 12.51 13.29 97,634 +0.64(+5.08%)
Apr 01, 2004 12.99 12.99 12.46 12.65 93,523 -0.07(-0.54%)
Mar 31, 2004 12.84 13.18 12.68 12.72 127,439 -0.02(-0.15%)
Mar 30, 2004 12.47 12.74 12.47 12.74 25,282 +0.14(+1.08%)
Mar 29, 2004 12.21 12.61 12.16 12.60 46,145 +0.38(+3.11%)
Mar 26, 2004 12.21 12.44 12.07 12.22 89,310 -0.20(-1.65%)
Mar 25, 2004 12.55 12.74 12.17 12.43 84,377 -0.21(-1.69%)
Mar 24, 2004 12.46 12.76 12.44 12.64 83,554 +0.02(+0.15%)
Mar 23, 2004 12.36 12.84 12.36 12.62 68,858 +0.08(+0.62%)
Mar 22, 2004 12.36 12.54 12.36 12.54 67,830 +0.14(+1.10%)
Mar 19, 2004 12.77 12.77 12.31 12.41 64,747 -0.18(-1.39%)
Mar 18, 2004 12.83 12.83 12.42 12.58 117,367 -0.17(-1.30%)
Mar 17, 2004 12.86 13.18 12.55 12.75 117,264 +0.23(+1.87%)
Mar 16, 2004 13.14 13.14 12.43 12.51 140,183 +0.26(+2.14%)
Mar 15, 2004 12.98 12.99 12.18 12.25 113,153 -0.57(-4.48%)
Mar 12, 2004 13.55 13.57 12.74 12.82 104,212 -0.41(-3.09%)
Mar 11, 2004 13.62 13.62 13.18 13.23 71,324 -0.19(-1.45%)
Mar 10, 2004 13.29 13.62 13.01 13.43 120,964 +0.19(+1.47%)
Mar 09, 2004 13.85 13.85 12.94 13.23 121,272 -0.62(-4.49%)
Mar 08, 2004 13.90 14.32 13.69 13.86 75,641 -0.15(-1.04%)
Mar 05, 2004 13.04 14.11 13.04 14.00 123,122 +0.57(+4.28%)
Mar 04, 2004 13.43 13.43 13.04 13.43 62,383 +0.11(+0.80%)
Mar 03, 2004 13.76 13.81 13.08 13.32 96,812 -0.20(-1.51%)
Mar 02, 2004 13.89 14.04 13.41 13.52 123,739 -0.40(-2.86%)
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.