Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

34.22 +0.92 (+2.76%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 7.298 7.638 7.249 7.590 330,108 +0.29(+4.00%)
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%)
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%)
Jul 01, 2002 9.526 9.594 9.244 9.448 401,639 -0.26(-2.71%)
Jun 28, 2002 8.923 9.730 8.923 9.711 1,098,649 +0.76(+8.48%)
Jun 27, 2002 8.621 8.952 8.621 8.952 217,777 +0.34(+3.95%)
Jun 26, 2002 8.660 8.757 8.465 8.611 198,250 -0.19(-2.21%)
Jun 25, 2002 8.679 8.903 8.670 8.806 270,705 +0.53(+6.35%)
Jun 21, 2002 8.368 8.475 8.349 8.280 87,665 -0.08(-0.93%)
Jun 20, 2002 8.874 8.874 8.300 8.358 324,661 -0.59(-6.63%)
Jun 19, 2002 8.271 8.981 8.164 8.952 416,849 +0.69(+8.36%)
Jun 18, 2002 8.154 8.300 8.076 8.261 177,284 +0.20(+2.54%)
Jun 17, 2002 7.580 8.494 7.580 8.057 379,234 +0.37(+4.81%)
Jun 14, 2002 7.590 7.755 7.414 7.687 70,297 +0.15(+1.95%)
Jun 12, 2002 7.609 7.609 7.298 7.540 87,768 -0.01(-0.14%)
Jun 11, 2002 7.619 7.784 7.541 7.551 229,493 -0.02(-0.26%)
Jun 10, 2002 7.215 7.610 7.054 7.570 177,901 +0.32(+4.43%)
Jun 07, 2002 7.541 7.590 7.006 7.249 1,129,070 -0.36(-4.73%)
Jun 06, 2002 7.906 7.920 7.541 7.609 290,952 -0.31(-3.93%)
Jun 05, 2002 7.502 7.920 7.444 7.920 118,292 -0.06(-0.73%)
May 31, 2002 8.222 8.232 7.687 7.979 227,643 +0.68(+9.33%)
May 28, 2002 7.307 7.385 7.161 7.298 73,072 -0.07(-0.92%)
May 27, 2002 7.444 7.492 7.298 7.366 134,222 +0.00(+0.00%)
May 24, 2002 7.444 7.492 7.298 7.366 134,222 -0.03(-0.39%)
May 23, 2002 7.375 7.444 7.250 7.395 53,545 +0.05(+0.66%)
May 22, 2002 7.512 7.541 7.054 7.346 248,403 -0.19(-2.58%)
May 21, 2002 7.930 7.930 7.502 7.541 231,035 -0.37(-4.67%)
May 20, 2002 8.076 8.076 7.658 7.911 302,976 -0.17(-2.05%)
May 17, 2002 7.745 8.271 7.735 8.076 1,077,375 +0.49(+6.41%)
May 16, 2002 6.957 7.638 6.957 7.590 746,650 +0.68(+9.86%)
May 15, 2002 6.753 6.957 6.529 6.908 234,529 +0.17(+2.45%)
May 14, 2002 6.490 6.753 6.451 6.743 140,491 +0.25(+3.90%)
May 13, 2002 6.685 6.694 6.461 6.490 85,302 -0.27(-4.03%)
May 10, 2002 6.947 7.035 6.714 6.762 89,001 -0.18(-2.52%)
May 09, 2002 6.616 6.962 6.519 6.938 180,881 +0.39(+5.94%)
May 08, 2002 6.568 6.714 6.500 6.548 142,958 -0.01(-0.15%)
May 07, 2002 6.616 6.762 6.334 6.558 148,816 -0.10(-1.46%)
May 06, 2002 6.986 6.986 6.568 6.655 321,989 -0.25(-3.66%)
May 03, 2002 6.762 7.035 6.753 6.908 101,437 +0.12(+1.72%)
May 02, 2002 6.641 6.908 6.568 6.792 150,460 +0.13(+1.90%)
May 01, 2002 6.753 6.753 6.578 6.665 60,019 +0.05(+0.74%)
Apr 30, 2002 6.295 6.762 6.081 6.616 292,288 +0.34(+5.43%)
Apr 29, 2002 6.616 6.772 6.247 6.276 233,296 -0.43(-6.39%)
Apr 26, 2002 6.860 6.860 6.616 6.704 164,026 -0.28(-4.04%)
Apr 25, 2002 7.074 7.103 6.704 6.986 111,509 -0.10(-1.37%)
Apr 24, 2002 7.103 7.278 7.074 7.084 52,208 -0.10(-1.35%)
Apr 23, 2002 7.200 7.239 7.054 7.181 198,661 +0.03(+0.41%)
Apr 22, 2002 7.152 7.298 7.006 7.152 104,726 +0.07(+0.96%)
Apr 19, 2002 7.074 7.210 6.957 7.084 63,308 -0.09(-1.22%)
Apr 18, 2002 7.307 7.307 6.889 7.171 163,615 -0.13(-1.73%)
Apr 17, 2002 7.395 7.531 7.181 7.298 115,620 -0.05(-0.66%)
Apr 16, 2002 7.346 7.628 7.346 7.346 138,127 +0.04(+0.53%)
Apr 15, 2002 7.735 7.735 7.298 7.307 160,429 -0.38(-4.94%)
Apr 12, 2002 7.049 7.716 6.957 7.687 503,385 +0.68(+9.72%)
Apr 11, 2002 7.015 7.054 6.753 7.006 495,060 -0.04(-0.55%)
Apr 10, 2002 6.247 7.045 6.237 7.045 778,715 +0.91(+14.92%)
Apr 09, 2002 6.013 6.266 5.887 6.130 236,173 +0.21(+3.62%)
Apr 08, 2002 5.965 6.130 5.546 5.916 748,191 +0.08(+1.33%)
Apr 05, 2002 6.247 6.247 5.838 5.838 440,076 -0.29(-4.76%)
Apr 04, 2002 6.111 6.256 5.926 6.130 363,201 +0.19(+3.28%)
Apr 03, 2002 6.373 6.402 5.828 5.935 690,330 -0.42(-6.58%)
Apr 02, 2002 6.587 6.616 6.237 6.354 396,500 -0.28(-4.25%)
Apr 01, 2002 6.237 6.879 6.179 6.636 1,125,165 +0.46(+7.40%)
Mar 29, 2002 5.877 6.276 5.789 6.179 849,629 +0.00(+0.00%)
Mar 28, 2002 5.877 6.276 5.789 6.179 841,407 +0.33(+5.66%)
Mar 27, 2002 5.624 5.955 5.624 5.848 568,029 +0.21(+3.80%)
Mar 26, 2002 5.692 5.692 5.527 5.634 573,476 -0.04(-0.69%)
Mar 25, 2002 5.556 5.673 5.517 5.673 179,237 +0.08(+1.39%)
Mar 22, 2002 5.809 5.809 5.595 5.595 408,730 -0.15(-2.54%)
Mar 21, 2002 5.429 5.799 5.352 5.741 809,650 +0.35(+6.50%)
Mar 20, 2002 5.196 5.410 5.196 5.390 487,146 +0.21(+4.14%)
Mar 19, 2002 5.196 5.215 5.118 5.176 154,263 -0.01(-0.19%)
Mar 18, 2002 5.235 5.322 5.108 5.186 151,693 -0.05(-0.93%)
Mar 15, 2002 5.069 5.235 5.050 5.235 375,740 +0.18(+3.66%)
Mar 14, 2002 4.992 5.089 4.943 5.050 189,308 +0.07(+1.37%)
Mar 13, 2002 4.953 4.982 4.904 4.982 118,806 +0.06(+1.29%)
Mar 12, 2002 4.885 4.943 4.846 4.919 30,934 +0.04(+0.90%)
Mar 11, 2002 4.923 4.923 4.865 4.875 39,773 -0.03(-0.60%)
Mar 08, 2002 4.943 4.943 4.826 4.904 60,533 -0.02(-0.40%)
Mar 07, 2002 4.982 5.017 4.894 4.923 37,306 -0.06(-1.17%)
Mar 06, 2002 4.982 4.982 4.904 4.982 57,039 +0.04(+0.79%)
Mar 05, 2002 4.972 4.992 4.923 4.943 53,647 +0.05(+0.99%)
Mar 04, 2002 4.865 4.962 4.816 4.894 134,941 +0.03(+0.60%)
Mar 01, 2002 4.865 4.865 4.816 4.865 8,119 +0.01(+0.30%)
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%)
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.