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 (%)
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%)
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
.