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

Bj's Restaurants Inc (NQ: BJRI )

32.46 -0.18 (-0.55%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 25, 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, 2002 4.826 4.865 4.816 4.850 16,854 -0.08(-1.68%)
Feb 27, 2002 4.846 4.953 4.826 4.933 16,649 +0.12(+2.42%)
Feb 26, 2002 4.846 4.846 4.797 4.816 15,621 +0.02(+0.41%)
Feb 25, 2002 4.899 4.933 4.797 4.797 61,972 -0.12(-2.38%)
Feb 22, 2002 4.982 4.982 4.894 4.914 10,688 -0.05(-0.98%)
Feb 21, 2002 4.972 4.982 4.962 4.962 30,009 -0.02(-0.39%)
Feb 20, 2002 4.982 4.992 4.962 4.982 18,807 +0.02(+0.39%)
Feb 19, 2002 4.875 4.972 4.875 4.962 3,083 +0.05(+0.99%)
Feb 18, 2002 4.865 5.001 4.865 4.914 19,218 +0.00(+0.00%)
Feb 15, 2002 4.865 5.001 4.865 4.914 19,218 -0.05(-0.98%)
Feb 14, 2002 4.992 5.011 4.865 4.962 10,996 -0.03(-0.58%)
Feb 13, 2002 5.001 5.021 4.885 4.992 9,352 +0.01(+0.20%)
Feb 12, 2002 4.943 5.001 4.894 4.982 19,629 +0.03(+0.59%)
Feb 11, 2002 4.865 5.021 4.865 4.953 49,331 +0.09(+1.80%)
Feb 08, 2002 4.943 4.943 4.797 4.865 38,642 -0.08(-1.57%)
Feb 07, 2002 4.894 4.953 4.894 4.943 1,541 -0.01(-0.20%)
Feb 06, 2002 5.011 5.011 4.777 4.953 31,551 +0.00(+0.00%)
Feb 05, 2002 4.962 5.030 4.914 4.953 16,238 -0.06(-1.17%)
Feb 04, 2002 4.923 5.040 4.923 5.011 12,435 -0.03(-0.58%)
Feb 01, 2002 5.001 5.050 4.962 5.040 26,618 +0.04(+0.78%)
Jan 31, 2002 4.962 5.011 4.914 5.001 14,079 +0.09(+1.78%)
Jan 30, 2002 4.875 4.933 4.787 4.914 16,854 -0.05(-0.98%)
Jan 29, 2002 4.875 4.962 4.641 4.962 79,135 +0.00(+0.00%)
Jan 28, 2002 5.060 5.060 4.914 4.962 9,866 -0.05(-0.97%)
Jan 25, 2002 5.108 5.108 5.011 5.011 7,502 -0.04(-0.77%)
Jan 24, 2002 4.962 5.050 4.904 5.050 22,301 +0.04(+0.78%)
Jan 23, 2002 5.011 5.021 4.962 5.011 8,427 +0.00(+0.00%)
Jan 22, 2002 5.030 5.108 4.992 5.011 19,424 -0.04(-0.77%)
Jan 21, 2002 5.089 5.089 4.992 5.050 16,443 +0.00(+0.00%)
Jan 18, 2002 5.089 5.089 4.992 5.050 16,443 +0.01(+0.19%)
Jan 17, 2002 5.040 5.108 4.962 5.040 17,677 -0.01(-0.19%)
Jan 16, 2002 5.060 5.060 4.962 5.050 40,595 -0.01(-0.19%)
Jan 15, 2002 5.138 5.138 5.060 5.060 15,724 -0.04(-0.76%)
Jan 14, 2002 5.147 5.147 5.099 5.099 9,352 -0.01(-0.19%)
Jan 11, 2002 5.176 5.206 5.108 5.108 24,665 -0.02(-0.38%)
Jan 10, 2002 5.050 5.206 5.040 5.128 57,758 +0.08(+1.54%)
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.