$51.41 -0.15 (%) BJ's Restaurants Inc - NASDAQ

Aug. 3, 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
8/3/201551.7352.0951.1151.41239,594
7/31/201551.6051.9651.0851.56344,178
7/30/201550.7552.0550.4751.53423,682
7/29/201549.9151.4849.9151.08526,860
7/28/201550.4250.4249.3250.29326,266
7/27/201550.0551.2149.7050.14449,778
7/24/201548.0251.1847.2949.891,143,910
7/23/201550.3550.6849.4649.80835,507
7/22/201549.7050.3849.2550.35511,820
7/21/201549.4649.8248.9449.61295,329
7/20/201548.7049.8348.4049.27419,795
7/17/201548.8749.2348.3248.48265,829
7/16/201549.0949.4248.5249.00371,246
7/15/201549.8649.8648.8349.24338,852
7/14/201549.7850.0149.3149.47295,791
7/13/201549.9850.2449.3749.71293,991
7/10/201550.8050.8049.1149.50492,008
7/9/201550.1650.7449.5450.70364,015
7/8/201549.2750.3949.1349.71457,069
7/7/201548.6949.8048.3949.63311,718
7/6/201547.9748.9047.6748.77176,975
7/2/201548.6748.9848.2048.53160,336
7/1/201548.7949.1348.3448.61248,686
6/30/201548.2248.8147.8448.45261,175
6/29/201548.4948.7847.6447.76219,270
6/26/201549.1349.1348.4048.95655,238
6/25/201549.2049.2048.2348.88195,312
6/24/201548.5649.0948.3548.62298,277
6/23/201548.8648.9948.3548.61241,767
6/22/201548.0448.8748.0448.69274,711
6/19/201547.6547.8746.7247.85315,399
6/18/201547.1547.8547.0047.50174,151
6/17/201546.9747.1346.4046.98265,029
6/16/201547.4447.6345.9346.73528,428
6/15/201547.5248.0146.8947.66239,826
6/12/201546.9948.2246.9147.80462,383
6/11/201547.0647.6446.4146.79175,963
6/10/201546.7247.6146.7246.93331,575
6/9/201546.8247.2346.5046.60145,050
6/8/201546.8747.3646.5147.04190,178
6/5/201546.2347.1445.6947.09255,445
6/4/201546.6946.7146.0246.13176,306
6/3/201546.0347.6646.0346.85353,384
6/2/201545.2746.2045.2345.67320,274
6/1/201545.7546.2344.9245.62343,459
5/29/201546.1146.5945.4545.78280,338
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!