BJ'S RESTAURANTS $37.93

down -0.23


18/6/2013 04:18 PM  |  NASDAQ : BJRI  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

BJRI historical data

Date Open High Low Close Volume
6/17/2013 38.37 38.72 38.04 38.16 1127
6/14/2013 38.21 38.34 38.01 38.11 1088
6/13/2013 37.66 38.25 37.17 38.21 1664
6/12/2013 38.07 38.33 37.27 37.64 1771
6/11/2013 38.44 38.86 37.79 37.99 2334
6/10/2013 38.06 38.98 37.96 38.82 2056
6/7/2013 37.91 37.91 37.40 37.82 2301
6/6/2013 37.24 37.67 37.19 37.64 1088
6/5/2013 37.56 37.99 37.13 37.23 1238
6/4/2013 37.91 38.26 37.44 37.58 1340
6/3/2013 37.64 37.97 36.94 37.82 1819
5/31/2013 37.69 38.44 37.51 37.54 1928
5/30/2013 37.32 37.87 37.17 37.76 1796
5/29/2013 37.23 37.55 36.91 37.21 1906
5/28/2013 37.36 38.03 36.93 37.29 2662
5/24/2013 37.69 37.89 36.86 37.03 3247
5/23/2013 38.36 38.77 37.82 37.99 3042
5/22/2013 39.02 39.26 38.59 38.79 3012
5/21/2013 38.54 38.94 38.48 38.87 4021
5/20/2013 37.80 38.46 37.51 38.42 3844
5/17/2013 37.23 37.49 36.98 37.49 2817
5/16/2013 36.87 37.60 36.67 37.12 3005
5/15/2013 37.17 37.79 36.86 37.03 2347
5/14/2013 36.24 37.21 36.22 37.15 2809
5/13/2013 36.23 36.54 36.23 36.31 3528
5/10/2013 35.37 36.82 35.31 36.53 3144
5/9/2013 35.15 35.72 35.02 35.43 1826
5/8/2013 35.08 35.29 34.60 35.29 2963
5/7/2013 35.18 35.87 34.77 35.30 2197
5/6/2013 34.98 35.72 34.92 35.18 2497
5/3/2013 34.58 35.80 34.27 35.28 4256
5/2/2013 33.32 34.60 33.12 34.27 2930
5/1/2013 34.28 34.38 33.05 33.30 5398
4/30/2013 34.59 34.80 33.95 34.30 4428
4/29/2013 36.12 36.37 34.59 34.62 4124
4/26/2013 35.18 36.96 34.47 35.91 7039
4/25/2013 33.99 34.85 33.74 34.32 7685
4/24/2013 32.64 33.51 32.19 33.50 4305
4/23/2013 31.06 32.64 31.06 32.51 2670
4/22/2013 31.96 32.04 31.32 31.74 2332
4/19/2013 31.76 32.45 31.63 32.15 1796
4/18/2013 32.58 32.58 31.51 31.71 1739
4/17/2013 32.22 32.57 31.90 32.43 1685
4/16/2013 32.51 32.65 32.19 32.52 2795
4/15/2013 33.19 33.46 32.08 32.27 1844
4/12/2013 33.01 33.46 32.75 33.35 1430
4/11/2013 33.88 34.15 33.07 33.25 2608
4/10/2013 33.71 34.56 33.71 34.01 3527
4/9/2013 33.02 33.70 32.97 33.60 3926
4/8/2013 32.72 33.16 32.66 33.01 2979
4/5/2013 32.23 32.75 32.04 32.73 1969
4/4/2013 31.65 32.67 31.62 32.63 2671
4/3/2013 32.24 32.44 31.30 31.57 2458
4/2/2013 32.73 32.86 31.94 32.09 1748
4/1/2013 33.16 33.49 32.50 32.73 2817
3/28/2013 33.03 33.48 32.89 33.28 2582
3/27/2013 32.79 33.34 32.74 33.03 2122
3/26/2013 32.75 33.02 32.35 33.02 2314
3/25/2013 32.71 33.00 32.62 32.68 2824
3/22/2013 32.43 32.84 32.19 32.69 2063
3/21/2013 31.80 32.53 31.80 32.33 2092
3/20/2013 32.00 32.24 31.52 31.99 2415
3/19/2013 31.58 31.64 31.06 31.41 1911
3/18/2013 31.39 31.72 30.95 31.58 1613
3/15/2013 32.18 32.24 31.48 31.67 3868
3/14/2013 32.01 32.20 31.54 32.15 3889
3/13/2013 31.53 32.31 31.53 31.91 3163
3/12/2013 31.48 31.84 31.46 31.51 3675
3/11/2013 31.00 31.46 30.82 31.43 2862
3/8/2013 30.31 31.10 30.31 31.09 5581
3/7/2013 29.37 30.27 28.94 30.16 7005
3/6/2013 29.80 29.94 29.17 29.40 4992
3/5/2013 29.66 29.99 29.52 29.79 3979
3/4/2013 30.31 30.36 29.18 29.49 5270
3/1/2013 30.61 30.93 30.00 30.54 3231
2/28/2013 31.33 31.36 30.60 30.79 4848
2/27/2013 30.55 31.59 30.55 31.30 4486
2/26/2013 30.51 30.71 30.26 30.52 4907
2/25/2013 31.14 31.22 30.52 30.57 3149
2/22/2013 30.74 31.23 30.42 31.11 3012
2/21/2013 30.28 30.94 30.15 30.54 5822
2/20/2013 31.78 31.85 29.00 30.58 20522
2/19/2013 33.17 34.58 32.95 33.10 5234
2/15/2013 33.87 34.04 33.12 33.16 5794
2/14/2013 33.43 33.65 33.15 33.58 1418
2/13/2013 34.34 34.36 33.05 33.43 5253
2/12/2013 33.75 34.57 33.68 34.50 3474
2/11/2013 33.48 33.93 33.06 33.78 3338
2/8/2013 33.41 33.71 33.22 33.42 1973
2/7/2013 32.86 33.53 32.86 33.47 3824
2/6/2013 31.98 33.00 31.94 32.98 2259
2/5/2013 32.04 32.17 31.91 32.01 2367
2/4/2013 32.03 32.31 31.91 32.04 3655
2/1/2013 32.18 32.31 31.87 32.09 3740
1/31/2013 31.50 32.02 31.30 31.97 4852
1/30/2013 32.05 32.06 31.27 31.48 3350
1/29/2013 32.77 32.77 31.93 32.08 3293
1/28/2013 32.84 33.04 32.39 32.73 2712
1/25/2013 33.56 33.56 32.68 32.84 3987
1/24/2013 32.98 33.35 32.94 33.35 2602
Marketplace
Trading Center