Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Restaurants Inc
(NQ:
BJRI
)
33.75
-0.29 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.076
8.611
8.076
8.339
100,923
+0.19(+2.39%)
Apr 29, 2003
8.027
8.271
7.833
8.144
54,470
+0.17(+2.07%)
Apr 28, 2003
7.784
8.018
7.735
7.979
61,869
+0.10(+1.23%)
Apr 25, 2003
7.862
8.018
7.735
7.881
48,406
+0.00(+0.00%)
Apr 24, 2003
7.794
7.979
7.784
7.881
70,605
+0.05(+0.62%)
Apr 23, 2003
7.998
8.164
7.833
7.833
62,383
-0.05(-0.62%)
Apr 22, 2003
8.018
8.018
7.794
7.881
51,078
-0.10(-1.23%)
Apr 21, 2003
8.008
8.173
7.959
7.980
25,282
-0.18(-2.25%)
Apr 17, 2003
8.066
8.193
7.881
8.164
56,011
-0.03(-0.36%)
Apr 16, 2003
8.241
8.290
8.105
8.193
76,360
-0.08(-0.94%)
Apr 15, 2003
7.823
8.417
7.804
8.271
139,874
+0.32(+4.04%)
Apr 14, 2003
7.813
7.979
7.735
7.950
57,553
+0.16(+2.00%)
Apr 11, 2003
7.930
7.930
7.317
7.794
66,494
-0.10(-1.23%)
Apr 10, 2003
7.346
7.969
7.298
7.891
236,687
+0.45(+6.01%)
Apr 09, 2003
7.249
7.482
7.152
7.444
101,334
+0.25(+3.52%)
Apr 08, 2003
7.161
7.191
7.113
7.191
15,724
+0.08(+1.09%)
Apr 07, 2003
7.054
7.200
7.006
7.113
127,130
+0.11(+1.53%)
Apr 04, 2003
6.986
7.025
6.908
7.006
17,574
+0.02(+0.28%)
Apr 03, 2003
6.957
7.025
6.908
6.986
48,611
+0.06(+0.86%)
Apr 02, 2003
6.957
7.015
6.908
6.927
46,042
-0.02(-0.29%)
Apr 01, 2003
6.889
6.957
6.811
6.947
55,908
+0.12(+1.71%)
Mar 31, 2003
6.753
7.200
6.743
6.831
126,828
+0.02(+0.29%)
Mar 28, 2003
7.006
7.006
6.811
6.811
44,500
-0.21(-3.03%)
Mar 27, 2003
6.782
7.074
6.714
7.024
3,843,732
+0.25(+3.72%)
Mar 26, 2003
6.831
6.928
6.772
6.772
187,589
-0.10(-1.42%)
Mar 25, 2003
6.762
7.006
6.762
6.869
45,557
+0.11(+1.58%)
Mar 24, 2003
6.665
7.006
6.636
6.762
488,317
-0.02(-0.29%)
Mar 21, 2003
6.714
6.811
6.646
6.782
22,877,400
+0.02(+0.29%)
Mar 20, 2003
6.568
6.811
6.519
6.762
133,811
+0.13(+1.91%)
Mar 19, 2003
6.714
6.801
6.529
6.636
80,163
-0.14(-2.01%)
Mar 18, 2003
6.626
6.889
6.568
6.772
135,294
+0.06(+0.87%)
Mar 17, 2003
6.237
6.714
6.237
6.714
118,827
+0.50(+7.98%)
Mar 14, 2003
5.741
6.276
5.643
6.218
116,545
+0.49(+8.49%)
Mar 13, 2003
5.595
5.741
5.585
5.731
224,971
+0.22(+4.06%)
Mar 12, 2003
5.439
5.566
5.439
5.507
167,212
-0.10(-1.74%)
Mar 11, 2003
5.498
5.605
5.352
5.605
18,704
+0.17(+3.21%)
Mar 10, 2003
5.352
5.585
5.176
5.430
88,385
+0.03(+0.56%)
Mar 07, 2003
5.741
5.770
5.371
5.400
94,037
-0.34(-5.93%)
Mar 06, 2003
5.634
5.887
5.439
5.741
55,908
+0.06(+1.03%)
Mar 05, 2003
5.293
5.692
5.157
5.682
44,398
+0.30(+5.61%)
Mar 04, 2003
5.459
5.546
5.283
5.381
82,321
-0.16(-2.97%)
Mar 03, 2003
5.828
5.828
5.488
5.545
50,975
-0.11(-1.91%)
Feb 28, 2003
5.809
5.848
5.643
5.653
66,391
-0.18(-3.17%)
Feb 27, 2003
5.867
5.935
5.809
5.838
26,823
+0.17(+2.92%)
Feb 26, 2003
5.867
6.111
5.663
5.673
78,724
-0.25(-4.27%)
Feb 25, 2003
6.130
6.130
5.867
5.926
18,910
+0.04(+0.66%)
Feb 24, 2003
5.984
6.091
5.887
5.887
38,129
-0.15(-2.42%)
Feb 21, 2003
6.218
6.256
5.935
6.033
15,313
-0.17(-2.67%)
Feb 20, 2003
6.325
6.325
6.130
6.198
29,701
+0.06(+0.93%)
Feb 19, 2003
6.237
6.344
6.033
6.141
25,076
-0.19(-3.06%)
Feb 18, 2003
6.227
6.373
5.984
6.334
110,892
+0.11(+1.72%)
Feb 14, 2003
5.896
6.325
5.896
6.227
24,768
+0.31(+5.26%)
Feb 13, 2003
5.848
5.965
5.848
5.916
71,324
+0.08(+1.33%)
Feb 12, 2003
6.227
6.227
5.789
5.838
230,007
-0.41(-6.54%)
Feb 11, 2003
6.247
6.325
6.218
6.247
31,037
-0.08(-1.23%)
Feb 10, 2003
6.519
6.568
6.227
6.325
99,998
-0.29(-4.41%)
Feb 07, 2003
6.616
6.762
6.568
6.616
36,690
+0.00(+0.00%)
Feb 06, 2003
6.636
6.704
6.616
6.616
31,962
-0.06(-0.87%)
Feb 05, 2003
6.665
6.840
6.636
6.675
112,845
-0.04(-0.58%)
Feb 04, 2003
6.675
6.762
6.578
6.714
42,445
-0.00(-0.01%)
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
.