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 (%)
Jul 31, 2002
8.241
8.319
7.551
7.551
140,594
-0.50(-6.17%)
Jul 30, 2002
8.271
8.280
8.037
8.047
107,398
+0.01(+0.12%)
Jul 29, 2002
7.881
8.222
7.541
8.037
220,963
+0.24(+3.12%)
Jul 26, 2002
7.638
7.833
7.521
7.794
70,605
+0.03(+0.38%)
Jul 25, 2002
7.317
7.881
7.317
7.765
154,354
+0.37(+5.00%)
Jul 24, 2002
7.210
7.473
7.200
7.395
153,554
-0.15(-1.94%)
Jul 23, 2002
7.492
7.590
7.114
7.541
159,162
+0.19(+2.64%)
Jul 22, 2002
7.774
7.784
7.103
7.347
202,361
-0.50(-6.43%)
Jul 19, 2002
8.290
8.322
7.395
7.852
396,294
-0.66(-7.77%)
Jul 17, 2002
8.903
8.942
8.358
8.514
129,494
+0.26(+3.18%)
Jul 12, 2002
8.368
8.455
8.144
8.251
169,473
-0.04(-0.47%)
Jul 11, 2002
8.884
8.884
8.105
8.290
403,694
-0.51(-5.75%)
Jul 10, 2002
9.098
9.223
8.796
8.796
216,852
-0.30(-3.32%)
Jul 09, 2002
9.681
9.681
9.098
9.098
258,372
-0.58(-6.02%)
Jul 08, 2002
9.886
9.886
9.681
9.681
258,475
-0.21(-2.08%)
Jul 05, 2002
9.925
9.973
9.740
9.886
81,396
+0.06(+0.59%)
Jul 04, 2002
9.964
9.964
9.574
9.827
522,398
+0.00(+0.00%)
Jul 03, 2002
9.964
9.964
9.574
9.827
522,398
-0.10(-0.98%)
Jul 02, 2002
9.438
9.964
9.341
9.925
314,384
+0.48(+5.05%)
Jul 01, 2002
9.526
9.594
9.244
9.448
401,639
-0.26(-2.71%)
Jun 28, 2002
8.923
9.730
8.923
9.711
1,098,649
+0.76(+8.48%)
Jun 27, 2002
8.621
8.952
8.621
8.952
217,777
+0.34(+3.95%)
Jun 26, 2002
8.660
8.757
8.465
8.611
198,250
-0.19(-2.21%)
Jun 25, 2002
8.679
8.903
8.670
8.806
270,705
+0.53(+6.35%)
Jun 21, 2002
8.368
8.475
8.349
8.280
87,665
-0.08(-0.93%)
Jun 20, 2002
8.874
8.874
8.300
8.358
324,661
-0.59(-6.63%)
Jun 19, 2002
8.271
8.981
8.164
8.952
416,849
+0.69(+8.36%)
Jun 18, 2002
8.154
8.300
8.076
8.261
177,284
+0.20(+2.54%)
Jun 17, 2002
7.580
8.494
7.580
8.057
379,234
+0.37(+4.81%)
Jun 14, 2002
7.590
7.755
7.414
7.687
70,297
+0.15(+1.95%)
Jun 12, 2002
7.609
7.609
7.298
7.540
87,768
-0.01(-0.14%)
Jun 11, 2002
7.619
7.784
7.541
7.551
229,493
-0.02(-0.26%)
Jun 10, 2002
7.215
7.610
7.054
7.570
177,901
+0.32(+4.43%)
Jun 07, 2002
7.541
7.590
7.006
7.249
1,129,070
-0.36(-4.73%)
Jun 06, 2002
7.906
7.920
7.541
7.609
290,952
-0.31(-3.93%)
Jun 05, 2002
7.502
7.920
7.444
7.920
118,292
-0.06(-0.73%)
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%)
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
.