Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bj's Restaurants Inc (NQ: BJRI )

33.44 +0.25 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.809 5.848 5.643 5.653 66,391 -0.18(-3.17%)
Feb 27, 2003 5.867 5.935 5.809 5.838 26,823 +0.17(+2.92%)
Feb 26, 2003 5.867 6.111 5.663 5.673 78,724 -0.25(-4.27%)
Feb 25, 2003 6.130 6.130 5.867 5.926 18,910 +0.04(+0.66%)
Feb 24, 2003 5.984 6.091 5.887 5.887 38,129 -0.15(-2.42%)
Feb 21, 2003 6.218 6.256 5.935 6.033 15,313 -0.17(-2.67%)
Feb 20, 2003 6.325 6.325 6.130 6.198 29,701 +0.06(+0.93%)
Feb 19, 2003 6.237 6.344 6.033 6.141 25,076 -0.19(-3.06%)
Feb 18, 2003 6.227 6.373 5.984 6.334 110,892 +0.11(+1.72%)
Feb 14, 2003 5.896 6.325 5.896 6.227 24,768 +0.31(+5.26%)
Feb 13, 2003 5.848 5.965 5.848 5.916 71,324 +0.08(+1.33%)
Feb 12, 2003 6.227 6.227 5.789 5.838 230,007 -0.41(-6.54%)
Feb 11, 2003 6.247 6.325 6.218 6.247 31,037 -0.08(-1.23%)
Feb 10, 2003 6.519 6.568 6.227 6.325 99,998 -0.29(-4.41%)
Feb 07, 2003 6.616 6.762 6.568 6.616 36,690 +0.00(+0.00%)
Feb 06, 2003 6.636 6.704 6.616 6.616 31,962 -0.06(-0.87%)
Feb 05, 2003 6.665 6.840 6.636 6.675 112,845 -0.04(-0.58%)
Feb 04, 2003 6.675 6.762 6.578 6.714 42,445 -0.00(-0.01%)
Feb 03, 2003 6.616 6.762 6.539 6.715 16,854 +0.10(+1.49%)
Jan 31, 2003 6.626 6.792 6.616 6.616 32,784 -0.02(-0.29%)
Jan 30, 2003 6.831 6.811 6.636 6.636 23,946 -0.19(-2.85%)
Jan 29, 2003 6.821 6.869 6.675 6.831 92,804 -0.01(-0.14%)
Jan 28, 2003 6.519 6.850 6.519 6.840 94,037 +0.31(+4.77%)
Jan 27, 2003 6.616 6.616 6.373 6.529 124,253 -0.02(-0.30%)
Jan 24, 2003 6.665 6.811 6.500 6.548 77,080 -0.12(-1.75%)
Jan 23, 2003 6.432 6.840 6.432 6.665 94,654 +0.23(+3.63%)
Jan 22, 2003 6.811 6.811 6.227 6.432 482,419 -0.39(-5.71%)
Jan 21, 2003 6.908 6.928 6.811 6.821 31,448 -0.08(-1.13%)
Jan 17, 2003 6.831 6.996 6.782 6.899 41,726 +0.03(+0.42%)
Jan 16, 2003 6.724 7.006 6.714 6.869 52,928 +0.05(+0.71%)
Jan 15, 2003 6.724 6.860 6.422 6.821 294,651 +0.00(+0.00%)
Jan 14, 2003 6.714 6.860 6.714 6.821 158,785 +0.06(+0.86%)
Jan 13, 2003 6.840 6.850 6.675 6.762 214,694 -0.10(-1.42%)
Jan 10, 2003 6.733 6.860 6.616 6.860 306,984 +0.20(+3.07%)
Jan 09, 2003 6.626 6.772 6.568 6.655 289,204 -0.09(-1.30%)
Jan 08, 2003 6.665 6.801 6.568 6.743 49,845 +0.06(+0.89%)
Jan 07, 2003 6.665 6.684 6.422 6.684 60,225 +0.02(+0.28%)
Jan 06, 2003 6.616 6.675 6.334 6.665 231,651 +0.07(+1.03%)
Jan 03, 2003 6.665 6.704 6.422 6.597 87,768 -0.03(-0.44%)
Jan 02, 2003 6.821 6.860 6.422 6.626 100,923 -0.09(-1.30%)
Dec 31, 2002 6.548 6.811 6.373 6.714 112,948 +0.13(+1.92%)
Dec 30, 2002 6.626 6.626 6.432 6.587 37,820 +0.09(+1.35%)
Dec 27, 2002 6.714 6.782 6.383 6.500 57,347 -0.29(-4.30%)
Dec 26, 2002 6.821 6.821 6.714 6.792 33,093 -0.04(-0.57%)
Dec 24, 2002 6.811 6.899 6.792 6.831 4,727 -0.01(-0.14%)
Dec 23, 2002 7.054 6.899 6.811 6.840 13,257 +0.02(+0.29%)
Dec 20, 2002 7.054 7.298 6.811 6.821 36,381 +0.01(+0.14%)
Dec 19, 2002 6.801 6.996 6.801 6.811 78,930 +0.01(+0.14%)
Dec 18, 2002 6.792 7.979 6.714 6.801 131,447 +0.09(+1.30%)
Dec 17, 2002 6.860 6.860 6.714 6.714 426,715 -0.10(-1.43%)
Dec 16, 2002 6.811 6.840 6.402 6.811 203,594 +0.08(+1.16%)
Dec 13, 2002 6.665 6.831 6.393 6.733 95,065 +0.07(+1.02%)
Dec 12, 2002 6.655 6.811 6.568 6.665 121,478 +0.03(+0.44%)
Dec 11, 2002 6.548 6.762 6.373 6.636 63,822 +0.17(+2.56%)
Dec 10, 2002 6.227 6.616 6.198 6.471 182,423 +0.09(+1.37%)
Dec 09, 2002 6.821 6.840 5.935 6.383 201,436 -0.43(-6.29%)
Dec 06, 2002 6.782 6.840 6.714 6.811 74,099 +0.02(+0.29%)
Dec 05, 2002 7.064 7.064 6.772 6.792 121,272 -0.31(-4.38%)
Dec 04, 2002 7.025 7.103 6.957 7.103 86,843 -0.02(-0.27%)
Dec 03, 2002 7.638 7.638 7.054 7.122 230,932 -0.47(-6.15%)
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.