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
)
33.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 28, 2008
9.049
9.516
9.049
9.516
37,898
+0.30(+3.27%)
Nov 26, 2008
7.988
9.390
7.745
9.214
297,814
+1.00(+12.20%)
Nov 25, 2008
8.057
8.290
7.911
8.212
155,332
+0.23(+2.93%)
Nov 24, 2008
7.492
8.134
7.414
7.979
203,585
+0.57(+7.75%)
Nov 21, 2008
6.743
7.560
6.451
7.405
342,968
+0.80(+12.08%)
Nov 20, 2008
6.976
6.986
6.578
6.607
253,923
-0.38(-5.43%)
Nov 19, 2008
7.317
7.521
6.976
6.986
152,109
-0.33(-4.52%)
Nov 18, 2008
7.774
7.940
7.074
7.317
194,125
-0.45(-5.76%)
Nov 17, 2008
7.765
7.920
7.560
7.765
207,470
-0.08(-0.99%)
Nov 14, 2008
7.774
8.173
7.706
7.842
171,767
-0.01(-0.12%)
Nov 13, 2008
7.648
7.862
7.103
7.852
258,113
+0.26(+3.46%)
Nov 12, 2008
8.271
8.310
7.560
7.590
119,823
-0.73(-8.77%)
Nov 11, 2008
8.271
8.650
8.271
8.319
112,594
-0.01(-0.12%)
Nov 10, 2008
8.621
8.650
8.280
8.329
137,476
-0.16(-1.83%)
Nov 07, 2008
8.417
8.572
8.203
8.485
110,171
+0.18(+2.11%)
Nov 06, 2008
8.212
8.563
8.066
8.310
171,851
+0.03(+0.35%)
Nov 05, 2008
8.757
9.137
8.251
8.280
242,958
-0.62(-6.99%)
Nov 04, 2008
8.757
9.068
8.455
8.903
155,818
+0.24(+2.81%)
Nov 03, 2008
8.494
8.747
8.290
8.660
138,446
+0.01(+0.11%)
Oct 31, 2008
8.037
9.030
8.008
8.650
360,245
+0.55(+6.85%)
Oct 30, 2008
8.426
8.426
7.901
8.095
287,414
-0.09(-1.07%)
Oct 29, 2008
8.436
8.436
7.901
8.183
309,821
-0.23(-2.77%)
Oct 28, 2008
7.901
8.436
7.551
8.417
279,493
+0.66(+8.53%)
Oct 27, 2008
7.804
8.144
7.667
7.755
192,218
-0.24(-3.04%)
Oct 24, 2008
7.959
8.387
7.434
7.998
228,907
-0.54(-6.38%)
Oct 23, 2008
8.660
8.660
8.047
8.543
239,760
+0.08(+0.92%)
Oct 22, 2008
8.524
8.952
8.305
8.465
190,937
-0.18(-2.14%)
Oct 21, 2008
8.884
8.893
8.533
8.650
195,878
-0.43(-4.72%)
Oct 20, 2008
8.981
9.253
8.825
9.078
105,571
+0.20(+2.30%)
Oct 17, 2008
8.845
9.256
8.232
8.874
241,402
-0.35(-3.80%)
Oct 16, 2008
8.047
9.234
8.037
9.224
352,667
+1.24(+15.47%)
Oct 15, 2008
8.952
9.487
7.979
7.988
294,128
-1.15(-12.57%)
Oct 14, 2008
10.25
10.25
8.952
9.137
292,148
-1.06(-10.40%)
Oct 13, 2008
9.574
10.20
9.574
10.20
257,238
+0.84(+8.94%)
Oct 10, 2008
8.767
9.482
8.368
9.360
479,728
+0.25(+2.78%)
Oct 09, 2008
9.915
9.934
9.088
9.107
370,653
-0.23(-2.50%)
Oct 08, 2008
9.555
10.02
9.292
9.341
260,088
-0.39(-4.00%)
Oct 07, 2008
10.27
10.37
9.701
9.730
257,619
-0.35(-3.47%)
Oct 06, 2008
10.38
10.40
9.711
10.08
643,134
-0.49(-4.60%)
Oct 03, 2008
11.82
11.82
10.55
10.57
378,204
-0.99(-8.59%)
Oct 02, 2008
12.07
12.12
11.56
11.56
382,819
-0.62(-5.11%)
Oct 01, 2008
11.51
12.20
11.51
12.18
144,346
+0.56(+4.86%)
Sep 30, 2008
11.92
11.96
11.09
11.62
318,867
-0.22(-1.89%)
Sep 29, 2008
12.54
12.55
11.46
11.84
609,892
-0.81(-6.38%)
Sep 26, 2008
12.20
12.80
12.14
12.65
343,761
+0.17(+1.32%)
Sep 25, 2008
12.67
12.76
12.31
12.48
280,163
-0.10(-0.77%)
Sep 24, 2008
12.85
13.14
12.42
12.58
217,013
-0.22(-1.75%)
Sep 23, 2008
13.16
13.16
12.64
12.80
239,753
-0.23(-1.79%)
Sep 22, 2008
13.24
13.60
12.84
13.04
446,813
-0.48(-3.53%)
Sep 19, 2008
13.48
13.71
13.27
13.52
612,262
+0.29(+2.21%)
Sep 18, 2008
12.26
13.22
12.02
13.22
628,193
+1.28(+10.76%)
Sep 17, 2008
11.93
12.19
11.76
11.94
293,271
-0.18(-1.45%)
Sep 16, 2008
11.59
12.30
11.57
12.11
285,996
+0.56(+4.89%)
Sep 15, 2008
12.10
12.61
11.49
11.55
370,692
-0.72(-5.87%)
Sep 12, 2008
13.07
13.07
11.94
12.27
377,962
-0.92(-7.01%)
Sep 11, 2008
12.77
13.23
12.60
13.19
560,073
+0.21(+1.65%)
Sep 10, 2008
12.37
13.25
12.31
12.98
675,740
+1.11(+9.34%)
Sep 09, 2008
11.74
12.25
11.72
11.87
490,693
+0.15(+1.25%)
Sep 08, 2008
11.81
12.25
11.58
11.72
355,581
+0.17(+1.43%)
Sep 05, 2008
11.72
11.94
11.50
11.56
354,116
-0.24(-2.06%)
Sep 04, 2008
11.99
12.24
11.49
11.80
494,789
-0.29(-2.41%)
Sep 03, 2008
11.52
12.65
11.47
12.09
360,134
+0.54(+4.63%)
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
.