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
UNCHANGED
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 (%)
Nov 29, 2002
7.298
7.317
7.210
7.298
89,207
+0.00(+0.00%)
Nov 27, 2002
7.006
7.298
6.957
7.298
125,897
+0.29(+4.17%)
Nov 26, 2002
6.967
7.045
6.889
7.006
46,453
+0.05(+0.70%)
Nov 25, 2002
6.908
7.444
6.908
6.957
90,646
+0.07(+0.99%)
Nov 22, 2002
6.782
6.957
6.762
6.889
84,274
+0.09(+1.29%)
Nov 21, 2002
6.724
6.840
6.724
6.801
136,175
-0.01(-0.11%)
Nov 20, 2002
6.811
6.860
6.782
6.809
64,952
-0.01(-0.18%)
Nov 19, 2002
6.879
7.006
6.772
6.821
205,547
-0.06(-0.85%)
Nov 18, 2002
6.792
6.879
6.772
6.879
106,576
+0.11(+1.58%)
Nov 15, 2002
6.908
6.908
6.743
6.772
252,514
+0.01(+0.14%)
Nov 14, 2002
6.811
6.889
6.655
6.762
318,084
+0.10(+1.45%)
Nov 13, 2002
7.298
7.298
6.665
6.666
431,032
-0.60(-8.29%)
Nov 12, 2002
6.908
7.492
6.811
7.268
262,483
+0.35(+5.06%)
Nov 11, 2002
6.986
7.103
6.908
6.918
190,953
+0.01(+0.14%)
Nov 08, 2002
6.957
7.103
6.714
6.908
254,056
-0.03(-0.42%)
Nov 07, 2002
7.424
7.541
6.928
6.938
253,131
-0.50(-6.68%)
Nov 06, 2002
7.687
7.784
7.298
7.434
95,579
-0.30(-3.91%)
Nov 05, 2002
7.833
8.027
7.512
7.736
37,923
+0.01(+0.14%)
Nov 04, 2002
7.930
7.950
7.590
7.726
93,729
-0.25(-3.17%)
Nov 01, 2002
8.271
8.271
7.658
7.979
79,032
-0.13(-1.56%)
Oct 31, 2002
8.348
8.455
7.881
8.105
117,675
-0.07(-0.83%)
Oct 30, 2002
7.891
8.027
7.687
8.173
169,165
+0.39(+5.00%)
Oct 29, 2002
7.395
7.891
7.385
7.784
117,367
+0.43(+5.82%)
Oct 28, 2002
7.551
7.930
7.346
7.356
80,574
-0.23(-3.08%)
Oct 25, 2002
7.590
7.969
7.492
7.590
43,370
+0.02(+0.26%)
Oct 24, 2002
8.027
8.027
7.444
7.570
37,340
-0.31(-3.95%)
Oct 23, 2002
7.979
8.057
7.735
7.881
42,270
-0.18(-2.29%)
Oct 22, 2002
8.271
8.504
8.027
8.066
82,013
-0.18(-2.24%)
Oct 21, 2002
7.794
8.271
7.687
8.251
171,529
+0.55(+7.21%)
Oct 18, 2002
7.395
7.833
7.395
7.697
125,281
+0.30(+4.08%)
Oct 17, 2002
7.492
7.687
7.200
7.395
136,380
+0.08(+1.06%)
Oct 16, 2002
7.414
7.424
7.152
7.317
103,904
-0.16(-2.20%)
Oct 15, 2002
7.006
7.492
7.006
7.481
160,018
+0.48(+6.79%)
Oct 14, 2002
7.015
7.045
6.976
7.006
20,760
-0.05(-0.69%)
Oct 11, 2002
7.006
7.171
6.869
7.054
236,588
+0.00(+0.00%)
Oct 10, 2002
7.385
7.395
6.918
7.054
244,395
-0.34(-4.61%)
Oct 09, 2002
7.307
7.453
7.298
7.395
147,788
+0.04(+0.53%)
Oct 08, 2002
7.541
7.638
7.307
7.356
138,641
-0.14(-1.82%)
Oct 07, 2002
7.580
7.667
7.366
7.492
279,852
-0.15(-1.91%)
Oct 04, 2002
7.298
7.658
7.298
7.638
166,866
+0.25(+3.43%)
Oct 03, 2002
7.103
7.492
7.045
7.385
142,993
+0.19(+2.71%)
Oct 02, 2002
7.103
7.405
7.015
7.191
275,536
+0.17(+2.35%)
Oct 01, 2002
6.704
7.159
6.568
7.025
174,098
+0.32(+4.79%)
Sep 30, 2002
6.811
6.908
6.519
6.704
129,700
-0.06(-0.86%)
Sep 27, 2002
6.762
6.860
6.714
6.762
83,657
+0.03(+0.43%)
Sep 26, 2002
6.753
6.840
6.675
6.733
22,815
+0.03(+0.44%)
Sep 25, 2002
6.869
6.869
6.646
6.704
56,720
-0.16(-2.39%)
Sep 24, 2002
6.908
6.947
6.811
6.869
50,667
+0.01(+0.13%)
Sep 23, 2002
6.938
7.093
6.860
6.860
54,058
-0.07(-0.98%)
Sep 20, 2002
6.869
7.395
6.860
6.928
82,321
-0.18(-2.47%)
Sep 19, 2002
7.152
7.200
7.006
7.103
51,284
+0.00(+0.00%)
Sep 18, 2002
7.337
7.337
7.045
7.103
72,095
-0.23(-3.18%)
Sep 17, 2002
7.463
7.590
7.337
7.337
156,935
+0.00(+0.00%)
Sep 16, 2002
7.434
7.580
7.298
7.337
211,096
+0.03(+0.40%)
Sep 13, 2002
6.928
7.541
6.928
7.307
98,868
+0.44(+6.37%)
Sep 12, 2002
7.054
7.054
6.714
6.869
33,504
-0.14(-1.94%)
Sep 11, 2002
6.850
7.278
6.850
7.006
20,760
+0.06(+0.84%)
Sep 10, 2002
6.821
7.122
6.811
6.947
59,769
+0.05(+0.71%)
Sep 09, 2002
6.957
7.152
6.821
6.899
80,780
-0.34(-4.70%)
Sep 06, 2002
7.201
7.298
7.200
7.239
53,647
+0.06(+0.81%)
Sep 05, 2002
7.200
7.317
7.152
7.181
58,946
-0.10(-1.34%)
Sep 04, 2002
7.229
7.278
7.015
7.278
44,089
+0.06(+0.81%)
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
.