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 (%)
Sep 30, 2002 6.811 6.908 6.519 6.704 129,700 -0.06(-0.86%)
Sep 27, 2002 6.762 6.860 6.714 6.762 83,657 +0.03(+0.43%)
Sep 26, 2002 6.753 6.840 6.675 6.733 22,815 +0.03(+0.44%)
Sep 25, 2002 6.869 6.869 6.646 6.704 56,720 -0.16(-2.39%)
Sep 24, 2002 6.908 6.947 6.811 6.869 50,667 +0.01(+0.13%)
Sep 23, 2002 6.938 7.093 6.860 6.860 54,058 -0.07(-0.98%)
Sep 20, 2002 6.869 7.395 6.860 6.928 82,321 -0.18(-2.47%)
Sep 19, 2002 7.152 7.200 7.006 7.103 51,284 +0.00(+0.00%)
Sep 18, 2002 7.337 7.337 7.045 7.103 72,095 -0.23(-3.18%)
Sep 17, 2002 7.463 7.590 7.337 7.337 156,935 +0.00(+0.00%)
Sep 16, 2002 7.434 7.580 7.298 7.337 211,096 +0.03(+0.40%)
Sep 13, 2002 6.928 7.541 6.928 7.307 98,868 +0.44(+6.37%)
Sep 12, 2002 7.054 7.054 6.714 6.869 33,504 -0.14(-1.94%)
Sep 11, 2002 6.850 7.278 6.850 7.006 20,760 +0.06(+0.84%)
Sep 10, 2002 6.821 7.122 6.811 6.947 59,769 +0.05(+0.71%)
Sep 09, 2002 6.957 7.152 6.821 6.899 80,780 -0.34(-4.70%)
Sep 06, 2002 7.201 7.298 7.200 7.239 53,647 +0.06(+0.81%)
Sep 05, 2002 7.200 7.317 7.152 7.181 58,946 -0.10(-1.34%)
Sep 04, 2002 7.229 7.278 7.015 7.278 44,089 +0.06(+0.81%)
Sep 03, 2002 7.054 7.346 6.869 7.220 165,242 +0.17(+2.34%)
Aug 30, 2002 7.638 7.648 6.967 7.054 91,609 -0.45(-5.97%)
Aug 29, 2002 7.200 7.638 7.161 7.502 40,766 +0.37(+5.18%)
Aug 28, 2002 7.006 7.288 7.006 7.132 17,368 +0.12(+1.66%)
Aug 27, 2002 7.444 7.482 6.947 7.015 68,961 -0.48(-6.36%)
Aug 26, 2002 7.278 7.492 7.054 7.492 35,045 +0.25(+3.38%)
Aug 23, 2002 7.171 7.249 7.006 7.247 38,522 +0.03(+0.38%)
Aug 22, 2002 7.298 7.444 6.850 7.220 103,868 -0.08(-1.07%)
Aug 21, 2002 7.521 7.609 7.298 7.298 42,342 -0.06(-0.79%)
Aug 20, 2002 7.580 7.590 7.318 7.356 35,765 +0.62(+9.25%)
Aug 16, 2002 6.709 6.908 6.587 6.733 50,770 +0.03(+0.43%)
Aug 15, 2002 6.831 6.831 6.568 6.704 40,287 -0.12(-1.71%)
Aug 14, 2002 6.607 6.957 6.471 6.821 108,631 +0.16(+2.34%)
Aug 13, 2002 6.782 6.782 6.578 6.665 76,771 -0.03(-0.44%)
Aug 12, 2002 6.714 6.860 6.539 6.694 36,843 -0.26(-3.78%)
Aug 07, 2002 6.899 7.006 6.744 6.957 231,446 +0.05(+0.70%)
Aug 06, 2002 6.714 7.054 6.665 6.908 138,641 +0.24(+3.65%)
Aug 05, 2002 6.509 6.811 6.373 6.665 172,175 +0.05(+0.74%)
Aug 02, 2002 7.103 7.191 6.383 6.616 415,916 -0.50(-6.98%)
Aug 01, 2002 7.551 7.638 7.103 7.113 159,710 -0.44(-5.80%)
Jul 31, 2002 8.241 8.319 7.551 7.551 140,594 -0.50(-6.17%)
Jul 30, 2002 8.271 8.280 8.037 8.047 107,398 +0.01(+0.12%)
Jul 29, 2002 7.881 8.222 7.541 8.037 220,963 +0.24(+3.12%)
Jul 26, 2002 7.638 7.833 7.521 7.794 70,605 +0.03(+0.38%)
Jul 25, 2002 7.317 7.881 7.317 7.765 154,354 +0.37(+5.00%)
Jul 24, 2002 7.210 7.473 7.200 7.395 153,554 -0.15(-1.94%)
Jul 23, 2002 7.492 7.590 7.114 7.541 159,162 +0.19(+2.64%)
Jul 22, 2002 7.774 7.784 7.103 7.347 202,361 -0.50(-6.43%)
Jul 19, 2002 8.290 8.322 7.395 7.852 396,294 -0.66(-7.77%)
Jul 17, 2002 8.903 8.942 8.358 8.514 129,494 +0.26(+3.18%)
Jul 12, 2002 8.368 8.455 8.144 8.251 169,473 -0.04(-0.47%)
Jul 11, 2002 8.884 8.884 8.105 8.290 403,694 -0.51(-5.75%)
Jul 10, 2002 9.098 9.223 8.796 8.796 216,852 -0.30(-3.32%)
Jul 09, 2002 9.681 9.681 9.098 9.098 258,372 -0.58(-6.02%)
Jul 08, 2002 9.886 9.886 9.681 9.681 258,475 -0.21(-2.08%)
Jul 05, 2002 9.925 9.973 9.740 9.886 81,396 +0.06(+0.59%)
Jul 04, 2002 9.964 9.964 9.574 9.827 522,398 +0.00(+0.00%)
Jul 03, 2002 9.964 9.964 9.574 9.827 522,398 -0.10(-0.98%)
Jul 02, 2002 9.438 9.964 9.341 9.925 314,384 +0.48(+5.05%)
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.