Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

35.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.35 14.35 13.46 14.19 351,485 -0.72(-4.83%)
Feb 26, 2004 14.06 15.08 14.06 14.91 241,826 +0.71(+5.00%)
Feb 25, 2004 13.68 14.55 13.67 14.20 161,251 +0.38(+2.75%)
Feb 24, 2004 13.70 13.82 13.38 13.82 160,018 +0.17(+1.21%)
Feb 23, 2004 13.38 13.87 13.20 13.65 191,261 +0.42(+3.16%)
Feb 20, 2004 12.90 13.38 12.89 13.23 91,879 +0.33(+2.56%)
Feb 19, 2004 13.15 13.24 12.89 12.90 52,311 -0.28(-2.14%)
Feb 18, 2004 12.84 13.73 12.80 13.18 79,443 +0.23(+1.80%)
Feb 17, 2004 12.47 13.01 12.36 12.95 66,391 +0.45(+3.58%)
Feb 13, 2004 12.94 12.94 12.30 12.50 42,753 -0.18(-1.38%)
Feb 12, 2004 12.68 13.30 12.54 12.68 83,452 +0.18(+1.40%)
Feb 11, 2004 11.78 12.53 11.60 12.50 102,568 +0.75(+6.37%)
Feb 10, 2004 11.68 11.82 11.13 11.75 299,790 +0.09(+0.75%)
Feb 09, 2004 11.68 11.92 11.57 11.67 284,066 -0.20(-1.72%)
Feb 06, 2004 12.31 12.31 11.64 11.87 189,411 -0.28(-2.32%)
Feb 05, 2004 12.41 12.63 11.92 12.15 499,068 -0.25(-2.04%)
Feb 04, 2004 12.70 12.70 12.36 12.41 58,169 -0.30(-2.37%)
Feb 03, 2004 12.37 12.88 12.37 12.71 59,505 +0.21(+1.72%)
Feb 02, 2004 12.82 13.04 12.38 12.49 101,231 -0.21(-1.62%)
Jan 30, 2004 12.63 12.84 12.45 12.70 38,540 -0.18(-1.44%)
Jan 29, 2004 12.55 12.91 12.55 12.88 36,792 +0.16(+1.22%)
Jan 28, 2004 13.09 13.23 12.55 12.73 124,253 -0.48(-3.61%)
Jan 27, 2004 13.55 13.55 13.14 13.20 119,114 -0.36(-2.65%)
Jan 26, 2004 13.22 13.57 13.22 13.56 47,275 +0.14(+1.01%)
Jan 23, 2004 13.14 13.55 13.12 13.43 61,253 +0.29(+2.22%)
Jan 22, 2004 13.08 13.38 12.99 13.14 104,520 +0.18(+1.43%)
Jan 21, 2004 12.65 13.13 12.60 12.95 82,218 +0.20(+1.60%)
Jan 20, 2004 12.41 12.79 12.41 12.75 93,318 +0.29(+2.34%)
Jan 16, 2004 12.31 12.59 12.23 12.45 118,292 +0.18(+1.51%)
Jan 15, 2004 13.15 13.20 12.26 12.27 299,322 -0.92(-7.01%)
Jan 14, 2004 13.61 13.62 13.16 13.19 177,445 -0.43(-3.14%)
Jan 13, 2004 13.57 13.62 12.87 13.62 344,574 +0.10(+0.72%)
Jan 12, 2004 13.62 13.87 13.52 13.52 87,286 -0.15(-1.07%)
Jan 09, 2004 13.78 13.96 13.62 13.67 176,424 -0.39(-2.77%)
Jan 08, 2004 14.00 14.28 13.95 14.06 55,719 +0.00(+0.00%)
Jan 07, 2004 14.20 14.39 13.91 14.06 65,296 -0.28(-1.97%)
Jan 06, 2004 14.30 14.40 14.11 14.34 102,259 -0.05(-0.34%)
Jan 05, 2004 13.92 14.55 13.92 14.39 77,182 +0.47(+3.35%)
Jan 02, 2004 14.59 14.73 13.67 13.92 93,215 -0.59(-4.09%)
Dec 31, 2003 14.55 15.02 14.38 14.52 85,815 -0.02(-0.13%)
Dec 30, 2003 14.35 14.60 14.24 14.54 34,459 +0.14(+0.95%)
Dec 29, 2003 14.10 14.55 13.78 14.40 46,630 +0.49(+3.50%)
Dec 26, 2003 13.93 14.24 13.82 13.91 47,609 -0.05(-0.35%)
Dec 24, 2003 14.34 14.35 13.52 13.96 50,034 -0.54(-3.69%)
Dec 23, 2003 13.56 14.79 13.52 14.50 137,346 +0.81(+5.90%)
Dec 22, 2003 13.43 13.87 13.43 13.69 35,215 +0.17(+1.23%)
Dec 19, 2003 13.86 13.87 13.43 13.52 38,337 -0.06(-0.45%)
Dec 18, 2003 13.23 13.77 13.23 13.59 89,318 +0.34(+2.59%)
Dec 17, 2003 13.58 14.01 13.11 13.24 56,188 -0.30(-2.23%)
Dec 16, 2003 13.38 13.67 13.20 13.54 74,148 +0.40(+3.03%)
Dec 15, 2003 14.21 14.21 13.05 13.15 85,455 -0.96(-6.83%)
Dec 12, 2003 14.11 14.29 13.98 14.11 35,849 +0.10(+0.69%)
Dec 11, 2003 13.49 14.07 13.48 14.01 91,571 +0.53(+3.90%)
Dec 10, 2003 14.20 14.20 13.28 13.49 117,583 -0.70(-4.94%)
Dec 09, 2003 14.30 14.35 14.11 14.19 61,154 -0.07(-0.48%)
Dec 08, 2003 14.33 14.35 14.15 14.25 120,094 +0.15(+1.03%)
Dec 05, 2003 14.50 14.50 14.28 14.11 27,677 -0.37(-2.55%)
Dec 04, 2003 14.35 14.51 14.21 14.48 62,419 -0.04(-0.27%)
Dec 03, 2003 14.52 14.75 14.39 14.52 216,552 -0.28(-1.91%)
Dec 02, 2003 14.16 14.84 14.09 14.80 202,164 +0.64(+4.54%)
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.