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 (%)
Nov 29, 2002 7.298 7.317 7.210 7.298 89,207 +0.00(+0.00%)
Nov 27, 2002 7.006 7.298 6.957 7.298 125,897 +0.29(+4.17%)
Nov 26, 2002 6.967 7.045 6.889 7.006 46,453 +0.05(+0.70%)
Nov 25, 2002 6.908 7.444 6.908 6.957 90,646 +0.07(+0.99%)
Nov 22, 2002 6.782 6.957 6.762 6.889 84,274 +0.09(+1.29%)
Nov 21, 2002 6.724 6.840 6.724 6.801 136,175 -0.01(-0.11%)
Nov 20, 2002 6.811 6.860 6.782 6.809 64,952 -0.01(-0.18%)
Nov 19, 2002 6.879 7.006 6.772 6.821 205,547 -0.06(-0.85%)
Nov 18, 2002 6.792 6.879 6.772 6.879 106,576 +0.11(+1.58%)
Nov 15, 2002 6.908 6.908 6.743 6.772 252,514 +0.01(+0.14%)
Nov 14, 2002 6.811 6.889 6.655 6.762 318,084 +0.10(+1.45%)
Nov 13, 2002 7.298 7.298 6.665 6.666 431,032 -0.60(-8.29%)
Nov 12, 2002 6.908 7.492 6.811 7.268 262,483 +0.35(+5.06%)
Nov 11, 2002 6.986 7.103 6.908 6.918 190,953 +0.01(+0.14%)
Nov 08, 2002 6.957 7.103 6.714 6.908 254,056 -0.03(-0.42%)
Nov 07, 2002 7.424 7.541 6.928 6.938 253,131 -0.50(-6.68%)
Nov 06, 2002 7.687 7.784 7.298 7.434 95,579 -0.30(-3.91%)
Nov 05, 2002 7.833 8.027 7.512 7.736 37,923 +0.01(+0.14%)
Nov 04, 2002 7.930 7.950 7.590 7.726 93,729 -0.25(-3.17%)
Nov 01, 2002 8.271 8.271 7.658 7.979 79,032 -0.13(-1.56%)
Oct 31, 2002 8.348 8.455 7.881 8.105 117,675 -0.07(-0.83%)
Oct 30, 2002 7.891 8.027 7.687 8.173 169,165 +0.39(+5.00%)
Oct 29, 2002 7.395 7.891 7.385 7.784 117,367 +0.43(+5.82%)
Oct 28, 2002 7.551 7.930 7.346 7.356 80,574 -0.23(-3.08%)
Oct 25, 2002 7.590 7.969 7.492 7.590 43,370 +0.02(+0.26%)
Oct 24, 2002 8.027 8.027 7.444 7.570 37,340 -0.31(-3.95%)
Oct 23, 2002 7.979 8.057 7.735 7.881 42,270 -0.18(-2.29%)
Oct 22, 2002 8.271 8.504 8.027 8.066 82,013 -0.18(-2.24%)
Oct 21, 2002 7.794 8.271 7.687 8.251 171,529 +0.55(+7.21%)
Oct 18, 2002 7.395 7.833 7.395 7.697 125,281 +0.30(+4.08%)
Oct 17, 2002 7.492 7.687 7.200 7.395 136,380 +0.08(+1.06%)
Oct 16, 2002 7.414 7.424 7.152 7.317 103,904 -0.16(-2.20%)
Oct 15, 2002 7.006 7.492 7.006 7.481 160,018 +0.48(+6.79%)
Oct 14, 2002 7.015 7.045 6.976 7.006 20,760 -0.05(-0.69%)
Oct 11, 2002 7.006 7.171 6.869 7.054 236,588 +0.00(+0.00%)
Oct 10, 2002 7.385 7.395 6.918 7.054 244,395 -0.34(-4.61%)
Oct 09, 2002 7.307 7.453 7.298 7.395 147,788 +0.04(+0.53%)
Oct 08, 2002 7.541 7.638 7.307 7.356 138,641 -0.14(-1.82%)
Oct 07, 2002 7.580 7.667 7.366 7.492 279,852 -0.15(-1.91%)
Oct 04, 2002 7.298 7.658 7.298 7.638 166,866 +0.25(+3.43%)
Oct 03, 2002 7.103 7.492 7.045 7.385 142,993 +0.19(+2.71%)
Oct 02, 2002 7.103 7.405 7.015 7.191 275,536 +0.17(+2.35%)
Oct 01, 2002 6.704 7.159 6.568 7.025 174,098 +0.32(+4.79%)
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%)
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.