$47.00 +0.47 (%) BJ's Restaurants Inc - NASDAQ

Jan. 26, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
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
1/2/201550.6151.3049.2550.09238,208
12/31/201450.3050.6350.0250.21229,491
12/30/201450.0050.6249.7250.30150,591
12/29/201449.2450.1749.2450.09159,003
12/26/201449.3049.6349.1549.3779,041
12/24/201449.2350.0448.8849.1599,581
12/23/201448.0548.9948.0548.93202,425
12/22/201447.9748.0947.3047.94210,090
12/19/201448.2748.5547.3747.66962,446
12/18/201447.8248.6347.1248.39228,050
12/17/201447.0947.5146.2847.31379,053
12/16/201447.1347.6246.7046.84230,612
12/15/201448.2649.0846.7847.07241,826
12/12/201447.9649.0247.9648.23292,941
12/11/201448.0748.8847.9748.29255,033
12/10/201449.0949.0947.3247.71357,978
12/9/201447.8648.5046.6948.19476,525
12/8/201448.4149.2348.1248.64193,410
12/5/201448.2149.4248.1448.71188,455
12/4/201448.7448.9447.7748.24208,335
12/3/201448.7049.0148.0148.64254,488
12/2/201448.7549.4348.2448.84420,294
12/1/201449.2049.8147.3948.59489,100
11/28/201449.3449.9948.6649.16201,796
11/26/201449.0049.6448.5849.26485,873
11/25/201448.1549.1747.5548.90451,367
11/24/201446.9148.0046.5047.99307,593
11/21/201447.0947.8946.7046.94278,754
11/20/201445.6046.7045.6046.61226,932
11/19/201446.6046.6345.5745.90170,554
11/18/201446.1246.7646.0246.50167,629
11/17/201446.0946.5745.7146.11174,283
11/14/201446.4947.0545.9246.03491,118
11/13/201447.1447.5646.0946.56344,235
11/12/201446.6147.6445.7647.35367,344
11/11/201447.5447.9746.2746.81290,060
11/10/201447.0848.0646.3747.53449,762
11/7/201446.1847.6945.9247.08563,247
11/6/201445.1046.6044.6446.33482,551
11/5/201444.0245.1443.8244.90323,422
11/4/201443.9444.5643.7444.14397,304
11/3/201444.2044.3843.4143.90331,771
10/31/201443.4444.2943.4444.02418,682
10/30/201443.4444.2743.2943.94361,541
10/29/201443.9044.1442.8643.73407,106
10/28/201442.7844.2542.7544.02666,739
10/27/201441.6342.4541.4342.42928,031
10/24/201438.0042.3837.3942.152,378,098
10/23/201435.3635.3833.0933.20867,249
10/22/201435.4935.7534.9135.23355,851
10/21/201435.5036.0034.9335.31387,014
10/20/201435.2635.8034.6935.53236,926
10/17/201436.5836.7635.1135.30439,585
10/16/201435.1636.1935.0836.14387,247
10/15/201434.4736.1734.4735.65477,262
10/14/201433.8335.4533.8335.00484,491
10/13/201433.9034.4733.4333.49379,675
10/10/201432.9434.7732.9033.94419,509
10/9/201434.3334.8433.0333.061,235,510
10/8/201433.7734.6633.5434.35365,470
10/7/201434.5734.7433.7533.76403,003
10/6/201435.5335.9934.8334.85343,687
10/3/201435.8736.0735.5135.53277,079
10/2/201435.0435.9334.8735.48226,455
10/1/201436.0836.1534.8234.90321,049
9/30/201436.7437.0435.9235.99324,864
9/29/201435.9836.8335.5236.74260,818
9/26/201435.7136.4835.7136.34168,841
9/25/201435.8636.4235.4535.65194,102
9/24/201435.9436.3635.5536.01285,961
9/23/201436.3636.8735.9035.94203,005
9/22/201436.9537.2936.0636.48250,465
9/19/201437.8238.2036.9637.18611,642
9/18/201437.5038.1537.2737.77173,980
9/17/201436.6437.5536.5837.28156,449
9/16/201436.1937.1535.9136.72196,690
9/15/201436.7836.8135.9836.32221,127
9/12/201437.2037.5636.4736.83206,481
9/11/201436.7837.4036.6037.32181,629
9/10/201436.8337.1636.4336.94140,412
9/9/201436.6636.8536.0436.78257,448
9/8/201436.9337.0336.1936.78346,738
9/5/201436.5737.2636.4137.03141,382
9/4/201436.4937.1336.4936.66167,780
9/3/201437.3837.6336.3436.55224,051
9/2/201437.3437.5936.9037.24231,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center