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

Bj's Restaurants Inc (NQ: BJRI )

33.00 -0.19 (-0.57%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 30, 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 (%)
May 30, 2003 8.368 8.368 8.134 8.154 35,559 -0.17(-1.99%)
May 29, 2003 8.368 8.368 8.251 8.319 32,168 +0.03(+0.35%)
May 28, 2003 8.271 8.368 8.271 8.290 25,487 +0.02(+0.24%)
May 27, 2003 8.310 8.407 8.241 8.271 51,900 -0.04(-0.47%)
May 23, 2003 8.193 8.319 8.183 8.310 132,064 +0.07(+0.83%)
May 22, 2003 8.144 8.271 8.105 8.241 26,207 +0.17(+2.05%)
May 21, 2003 8.193 8.193 8.008 8.076 34,531 -0.19(-2.35%)
May 20, 2003 8.076 8.417 7.969 8.271 171,631 +0.21(+2.66%)
May 19, 2003 7.979 8.066 7.784 8.057 54,983 +0.27(+3.50%)
May 16, 2003 7.551 8.008 7.541 7.784 188,178 +0.21(+2.83%)
May 15, 2003 7.687 7.833 7.521 7.570 288,793 -0.26(-3.35%)
May 14, 2003 8.027 8.027 7.784 7.833 71,838 -0.15(-1.83%)
May 13, 2003 8.251 8.261 7.930 7.979 38,540 -0.11(-1.32%)
May 12, 2003 8.037 8.417 8.037 8.086 59,917 -0.10(-1.19%)
May 09, 2003 7.979 8.271 7.979 8.183 63,102 +0.16(+1.94%)
May 08, 2003 8.290 8.290 7.687 8.027 85,302 -0.26(-3.17%)
May 07, 2003 8.417 8.563 8.066 8.290 117,059 -0.21(-2.42%)
May 06, 2003 8.329 8.601 8.329 8.495 88,076 +0.13(+1.52%)
May 05, 2003 8.417 8.533 8.329 8.368 62,897 +0.05(+0.57%)
May 02, 2003 8.300 8.563 8.300 8.320 76,874 -0.02(-0.22%)
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.