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 (%)
Jan 31, 2003
6.626
6.792
6.616
6.616
32,784
-0.02(-0.29%)
Jan 30, 2003
6.831
6.811
6.636
6.636
23,946
-0.19(-2.85%)
Jan 29, 2003
6.821
6.869
6.675
6.831
92,804
-0.01(-0.14%)
Jan 28, 2003
6.519
6.850
6.519
6.840
94,037
+0.31(+4.77%)
Jan 27, 2003
6.616
6.616
6.373
6.529
124,253
-0.02(-0.30%)
Jan 24, 2003
6.665
6.811
6.500
6.548
77,080
-0.12(-1.75%)
Jan 23, 2003
6.432
6.840
6.432
6.665
94,654
+0.23(+3.63%)
Jan 22, 2003
6.811
6.811
6.227
6.432
482,419
-0.39(-5.71%)
Jan 21, 2003
6.908
6.928
6.811
6.821
31,448
-0.08(-1.13%)
Jan 17, 2003
6.831
6.996
6.782
6.899
41,726
+0.03(+0.42%)
Jan 16, 2003
6.724
7.006
6.714
6.869
52,928
+0.05(+0.71%)
Jan 15, 2003
6.724
6.860
6.422
6.821
294,651
+0.00(+0.00%)
Jan 14, 2003
6.714
6.860
6.714
6.821
158,785
+0.06(+0.86%)
Jan 13, 2003
6.840
6.850
6.675
6.762
214,694
-0.10(-1.42%)
Jan 10, 2003
6.733
6.860
6.616
6.860
306,984
+0.20(+3.07%)
Jan 09, 2003
6.626
6.772
6.568
6.655
289,204
-0.09(-1.30%)
Jan 08, 2003
6.665
6.801
6.568
6.743
49,845
+0.06(+0.89%)
Jan 07, 2003
6.665
6.684
6.422
6.684
60,225
+0.02(+0.28%)
Jan 06, 2003
6.616
6.675
6.334
6.665
231,651
+0.07(+1.03%)
Jan 03, 2003
6.665
6.704
6.422
6.597
87,768
-0.03(-0.44%)
Jan 02, 2003
6.821
6.860
6.422
6.626
100,923
-0.09(-1.30%)
Dec 31, 2002
6.548
6.811
6.373
6.714
112,948
+0.13(+1.92%)
Dec 30, 2002
6.626
6.626
6.432
6.587
37,820
+0.09(+1.35%)
Dec 27, 2002
6.714
6.782
6.383
6.500
57,347
-0.29(-4.30%)
Dec 26, 2002
6.821
6.821
6.714
6.792
33,093
-0.04(-0.57%)
Dec 24, 2002
6.811
6.899
6.792
6.831
4,727
-0.01(-0.14%)
Dec 23, 2002
7.054
6.899
6.811
6.840
13,257
+0.02(+0.29%)
Dec 20, 2002
7.054
7.298
6.811
6.821
36,381
+0.01(+0.14%)
Dec 19, 2002
6.801
6.996
6.801
6.811
78,930
+0.01(+0.14%)
Dec 18, 2002
6.792
7.979
6.714
6.801
131,447
+0.09(+1.30%)
Dec 17, 2002
6.860
6.860
6.714
6.714
426,715
-0.10(-1.43%)
Dec 16, 2002
6.811
6.840
6.402
6.811
203,594
+0.08(+1.16%)
Dec 13, 2002
6.665
6.831
6.393
6.733
95,065
+0.07(+1.02%)
Dec 12, 2002
6.655
6.811
6.568
6.665
121,478
+0.03(+0.44%)
Dec 11, 2002
6.548
6.762
6.373
6.636
63,822
+0.17(+2.56%)
Dec 10, 2002
6.227
6.616
6.198
6.471
182,423
+0.09(+1.37%)
Dec 09, 2002
6.821
6.840
5.935
6.383
201,436
-0.43(-6.29%)
Dec 06, 2002
6.782
6.840
6.714
6.811
74,099
+0.02(+0.29%)
Dec 05, 2002
7.064
7.064
6.772
6.792
121,272
-0.31(-4.38%)
Dec 04, 2002
7.025
7.103
6.957
7.103
86,843
-0.02(-0.27%)
Dec 03, 2002
7.638
7.638
7.054
7.122
230,932
-0.47(-6.15%)
Dec 02, 2002
7.298
7.638
7.249
7.590
330,108
+0.29(+4.00%)
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%)
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
.