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
)
33.62
+0.32 (+0.96%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 9, 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 (%)
Jun 30, 2003
9.740
10.00
9.691
9.730
186,328
-0.03(-0.30%)
Jun 27, 2003
9.662
9.896
9.633
9.759
193,704
-0.10(-0.99%)
Jun 26, 2003
9.730
10.00
9.623
9.857
105,548
+0.08(+0.86%)
Jun 25, 2003
9.759
9.779
9.516
9.773
79,546
+0.04(+0.44%)
Jun 24, 2003
9.584
9.759
9.584
9.730
107,809
+0.20(+2.15%)
Jun 23, 2003
9.633
9.759
9.438
9.526
94,962
-0.21(-2.20%)
Jun 20, 2003
9.769
9.847
9.662
9.740
94,037
+0.01(+0.10%)
Jun 19, 2003
10.22
10.27
9.681
9.730
276,460
-0.06(-0.59%)
Jun 18, 2003
9.380
9.925
9.380
9.788
291,363
+0.45(+4.78%)
Jun 17, 2003
9.156
9.390
9.146
9.341
95,579
+0.10(+1.05%)
Jun 16, 2003
9.244
9.487
9.176
9.244
196,503
+0.10(+1.06%)
Jun 13, 2003
9.244
9.244
9.049
9.146
28,262
-0.04(-0.42%)
Jun 12, 2003
9.438
9.439
8.932
9.185
58,992
-0.23(-2.48%)
Jun 11, 2003
9.536
9.536
9.176
9.419
59,197
-0.12(-1.22%)
Jun 10, 2003
9.030
9.700
9.000
9.536
138,847
+0.54(+5.95%)
Jun 09, 2003
9.360
9.467
9.000
9.000
105,240
-0.44(-4.65%)
Jun 06, 2003
9.098
9.983
9.060
9.439
479,233
+0.17(+1.79%)
Jun 05, 2003
8.173
9.273
8.125
9.273
526,714
+1.17(+14.41%)
Jun 04, 2003
7.930
8.193
7.930
8.105
89,207
+0.13(+1.59%)
Jun 03, 2003
7.940
8.125
7.940
7.979
55,394
+0.03(+0.37%)
Jun 02, 2003
8.076
8.173
7.950
7.950
41,931
-0.20(-2.51%)
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%)
May 01, 2003
8.173
8.426
8.027
8.339
65,055
+0.00(+0.00%)
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%)
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
.