$46.29 +0.15 (%) BJ's Restaurants Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
5/28/201546.2547.4246.1846.29283,788
5/27/201545.5846.8945.5846.14231,242
5/26/201547.2647.9145.1045.56505,123
5/22/201546.3446.7145.5745.62212,918
5/21/201546.3247.2446.1446.18281,849
5/20/201547.3447.3645.4146.50466,214
5/19/201547.3347.7946.9947.50151,904
5/18/201546.1447.3446.1347.15237,550
5/15/201546.9046.9045.7046.16328,656
5/14/201546.8746.9645.8746.67323,872
5/13/201546.8147.2046.3546.80139,199
5/12/201547.5347.5946.2446.75216,452
5/11/201548.2748.5547.5347.79277,891
5/8/201548.5849.6948.3548.38313,582
5/7/201547.7048.9847.6948.41244,067
5/6/201547.2547.8247.0047.56241,940
5/5/201547.5348.1947.1647.29262,925
5/4/201547.7848.7047.7847.87234,998
5/1/201547.1548.0546.9247.87339,440
4/30/201547.8848.2446.7346.80353,319
4/29/201548.2548.9147.2848.08386,944
4/28/201548.6649.3347.7048.54265,334
4/27/201549.7950.6148.1548.46542,331
4/24/201551.7653.9048.3849.521,618,645
4/23/201551.0353.9150.2953.441,218,106
4/22/201551.7552.0050.2750.54480,411
4/21/201551.9251.9551.1951.54327,914
4/20/201551.1152.0650.6751.89326,957
4/17/201551.7852.1650.3150.95272,180
4/16/201551.2252.5550.6952.16273,333
4/15/201550.5551.4950.3950.84183,606
4/14/201551.2451.4249.9050.63244,804
4/13/201551.0951.5650.9451.47169,767
4/10/201550.8051.4350.7050.93103,548
4/9/201550.6551.0750.0450.52145,909
4/8/201550.1951.2150.1950.93151,173
4/7/201550.8251.1149.9650.07186,121
4/6/201550.8251.4250.6450.78118,216
4/2/201550.8351.7650.5951.29183,060
4/1/201550.2751.0049.8550.70199,214
3/31/201551.0051.3049.9950.45222,974
3/30/201551.1451.8350.4851.24359,908
3/27/201550.9151.8650.5850.93190,835
3/26/201551.2451.2450.0250.90212,371
3/25/201552.3052.4751.1451.34311,884
3/24/201552.3252.5052.0852.16261,222
3/23/201552.8353.2852.2252.32388,132
3/20/201553.3853.3952.7952.88361,060
3/19/201552.7053.2152.6053.00213,115
3/18/201553.2253.6651.8652.73351,191
3/17/201553.7954.5553.0053.22573,175
3/16/201552.7952.8752.0252.29221,074
3/13/201552.3553.1151.7452.40220,190
3/12/201551.3152.3951.3152.19231,327
3/11/201551.5451.7250.6051.11213,834
3/10/201551.4151.7550.5551.41321,720
3/9/201551.7452.2851.4051.57256,747
3/6/201552.3452.4751.4951.63309,658
3/5/201552.6152.9951.9752.51267,735
3/4/201552.0352.5051.8052.38360,035
3/3/201553.0353.0351.9952.36360,023
3/2/201552.2153.7251.8652.98353,644
2/27/201552.4252.6552.0552.22427,670
2/26/201552.4452.5551.9852.32298,751
2/25/201552.8752.9652.1852.47384,441
2/24/201553.5654.0252.7253.06379,879
2/23/201553.1254.1753.0853.43485,814
2/20/201553.4754.5352.5953.07577,975
2/19/201553.3255.4451.5153.602,326,478
2/18/201545.6347.6045.6346.88931,488
2/17/201545.7845.9845.1445.60395,102
2/13/201545.2246.1445.2245.62364,142
2/12/201545.4445.6944.0445.34286,416
2/11/201544.9746.0144.9745.52224,443
2/10/201544.2545.3443.8644.92243,429
2/9/201543.6844.5543.5743.81235,347
2/6/201544.9645.0843.4244.02324,460
2/5/201545.4645.7644.4044.77230,666
2/4/201544.1845.8844.1045.28226,565
2/3/201544.1744.6043.5244.41237,673
2/2/201544.3244.4642.9244.13267,502
1/30/201546.6246.6244.0944.29545,112
1/29/201545.5146.9645.0946.79286,416
1/28/201546.6246.9345.5445.61410,293
1/27/201546.7347.1646.1446.24268,143
1/26/201546.3547.2446.3547.17244,981
1/23/201546.3746.7946.0446.53378,581
1/22/201545.6946.6645.5046.55341,368
1/21/201545.0845.7345.0245.51264,612
1/20/201545.8245.9944.7645.40504,830
1/16/201544.8545.2342.4244.241,131,968
1/15/201548.4548.4546.6147.04414,241
1/14/201548.8349.1547.3648.37282,215
1/13/201549.0549.7248.7749.31173,950
1/12/201548.8649.2948.5748.72175,666
1/9/201549.4649.4648.6948.78195,891
1/8/201548.9749.8548.0649.61631,529
1/7/201548.9249.6548.9249.51553,500
1/6/201549.8150.3347.6248.54273,513
1/5/201549.8051.0449.2849.51275,659
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center