$47.66 -0.73 (%) BJ's Restaurants Inc - NASDAQ

Dec. 19, 2014 | 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
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
8/29/201437.2337.7736.9137.27178,435
8/28/201437.4337.4736.7837.19242,367
8/27/201436.4338.1036.4337.65395,105
8/26/201435.8136.2735.6236.14292,676
8/25/201436.0736.5035.3835.75216,688
8/22/201437.0437.0435.7235.74278,336
8/21/201436.0337.1036.0336.90210,710
8/20/201436.2736.7535.6036.13179,617
8/19/201436.1536.7036.1336.36218,733
8/18/201435.7436.3935.5636.16218,428
8/15/201435.2935.7434.6835.55232,434
8/14/201435.6035.7834.9735.11230,842
8/13/201435.8636.3835.5035.71189,666
8/12/201435.7536.1435.4235.79144,463
8/11/201435.2835.9434.9035.85199,894
8/8/201435.0835.3934.8135.07238,244
8/7/201435.1635.7934.9635.03313,819
8/6/201434.3335.3034.2634.96277,327
8/5/201434.6135.3434.5134.71198,306
8/4/201435.0735.4834.6434.89273,667
8/1/201434.5535.3534.5335.01393,491
7/31/201433.7834.6033.7834.27273,036
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center