$40.18 0.00 (%) BJ's Restaurants Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201640.6440.6639.2640.18278,392
2/5/201641.2141.5840.3341.04352,816
2/4/201640.3841.2639.9341.20147,305
2/3/201641.6541.8840.0440.30217,623
2/2/201641.9841.9941.0741.32248,944
2/1/201642.6343.2441.9142.27363,356
1/29/201641.9843.3341.7142.89316,635
1/28/201641.8442.3141.6541.75204,982
1/27/201642.0942.5841.3441.61156,592
1/26/201641.2642.6241.2542.33242,212
1/25/201642.9442.9441.0741.20349,221
1/22/201641.7942.6841.5342.51324,872
1/21/201640.7141.7140.1741.38297,563
1/20/201639.8941.1638.4940.79531,538
1/19/201641.7441.8439.8640.41325,251
1/15/201641.5341.9140.6341.63248,563
1/14/201642.0442.7040.6242.41347,700
1/13/201641.2742.2741.2041.75429,721
1/12/201641.1541.7239.3641.46650,455
1/11/201641.1741.6040.8041.23288,754
1/8/201639.5541.5939.5041.01532,432
1/7/201640.2440.5839.0539.52577,514
1/6/201640.7541.0640.1140.78446,226
1/5/201641.9242.6241.1941.22519,012
1/4/201641.7342.6938.8541.98598,511
12/31/201543.9744.3143.3843.47266,590
12/30/201544.4544.8143.9844.01179,488
12/29/201544.6245.2944.2544.78261,392
12/28/201544.7045.0343.9744.47242,776
12/24/201544.9645.1144.6044.7678,195
12/23/201544.7245.2644.5344.86137,749
12/22/201544.8045.0044.0144.85255,332
12/21/201543.0344.6943.0244.65320,803
12/18/201543.2343.5442.5643.00672,337
12/17/201543.6844.1043.0243.23410,358
12/16/201543.8644.7043.0643.57207,586
12/15/201543.6444.1443.2243.46307,159
12/14/201544.0744.5943.3643.51408,192
12/11/201543.9344.5643.8343.98248,665
12/10/201545.1245.3443.9744.49375,294
12/9/201545.0945.8644.5645.23347,680
12/8/201544.5645.0944.1644.86300,450
12/7/201544.5545.3843.9945.01311,161
12/4/201544.2045.0544.0644.48252,788
12/3/201545.0445.5343.9744.19264,331
12/2/201544.8745.6544.8745.07197,594
12/1/201545.8246.2844.9045.01632,145
11/30/201546.3246.7445.7745.80300,264
11/27/201546.1446.3845.8245.9777,469
11/25/201545.2446.2844.8746.13194,812
11/24/201544.2345.1344.0445.04132,872
11/23/201543.4944.8243.4944.66201,404
11/20/201543.8844.6443.7143.89277,213
11/19/201542.9843.9742.8643.59289,835
11/18/201542.9443.4442.2542.83228,835
11/17/201543.2943.8042.4242.61226,225
11/16/201542.3343.4542.1643.32235,631
11/13/201543.7543.9342.1942.47240,533
11/12/201543.6744.0343.2243.62201,224
11/11/201543.7744.3143.3143.99134,273
11/10/201543.2744.1143.1743.78165,566
11/9/201544.2544.4943.0943.23179,908
11/6/201543.7844.5343.5544.25178,852
11/5/201544.5044.8243.7143.94150,153
11/4/201545.2045.4643.8644.36282,262
11/3/201544.7245.3244.2045.19391,917
11/2/201542.9444.6842.9444.42436,943
10/30/201542.9843.8042.6542.93280,754
10/29/201544.0144.1242.6042.94220,087
10/28/201544.2344.7343.8344.66391,582
10/27/201545.3845.6243.7844.16411,609
10/26/201546.6447.3045.2045.37551,295
10/23/201546.0047.9546.0046.862,041,524
10/22/201541.7042.3740.8741.991,383,918
10/21/201541.7542.0540.3341.43578,884
10/20/201541.3442.0540.9141.97505,896
10/19/201542.0242.3741.3341.60522,127
10/16/201542.2742.4041.7141.96230,664
10/15/201542.1142.4041.3442.28311,852
10/14/201542.2542.4141.6741.87194,233
10/13/201542.3842.9041.7942.12245,348
10/12/201542.4742.5942.0642.30274,532
10/9/201542.6142.9242.0042.38199,287
10/8/201543.2143.5242.5242.76176,098
10/7/201542.6443.3842.3043.18222,796
10/6/201543.7444.0542.7042.82209,355
10/5/201542.6243.8342.5243.78228,618
10/2/201541.9142.7041.6342.61224,345
10/1/201542.7243.0941.7242.13240,878
9/30/201542.6643.1142.0443.03235,205
9/29/201542.0742.5341.5142.19352,244
9/28/201543.2443.3341.9642.14259,223
9/25/201544.0844.5243.1543.20269,238
9/24/201544.6145.0042.8843.91489,320
9/23/201544.8445.3144.4944.97129,063
9/22/201544.5045.1644.3044.93330,033
9/21/201544.5344.8943.8344.77224,829
9/18/201545.0545.7444.0144.19393,498
9/17/201544.8046.4544.7245.56247,076
9/16/201545.0445.6944.5245.09290,992
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center